Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oil-Dri Corp of America (NY: ODC )

70.13 -12.81 (-15.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2005 7.865 7.865 7.779 7.779 61,577 -0.06(-0.82%)
Feb 25, 2005 7.779 7.865 7.779 7.843 64,198 +0.02(+0.27%)
Feb 24, 2005 7.890 7.895 7.822 7.822 15,722 -0.08(-1.03%)
Feb 23, 2005 7.907 7.912 7.886 7.903 14,973 -0.00(-0.05%)
Feb 22, 2005 7.822 7.907 7.822 7.907 7,486 +0.04(+0.54%)
Feb 18, 2005 7.907 7.929 7.865 7.865 25,829 -0.11(-1.34%)
Feb 17, 2005 7.801 7.971 7.779 7.971 4,304 +0.19(+2.47%)
Feb 16, 2005 7.865 7.890 7.779 7.779 12,914 -0.13(-1.62%)
Feb 15, 2005 7.993 7.993 7.907 7.907 20,401 -0.06(-0.80%)
Feb 14, 2005 7.993 7.993 7.971 7.971 2,433 +0.00(+0.00%)
Feb 11, 2005 8.014 8.014 7.971 7.971 748 -0.02(-0.27%)
Feb 10, 2005 7.971 7.993 7.971 7.993 5,053 +0.02(+0.27%)
Feb 09, 2005 8.036 8.036 7.963 7.971 2,620 -0.15(-1.84%)
Feb 08, 2005 8.121 8.121 8.121 8.121 4,117 +0.00(+0.00%)
Feb 07, 2005 8.057 8.121 8.034 8.121 4,117 +0.09(+1.06%)
Feb 04, 2005 7.950 8.036 7.950 8.036 3,369 +0.09(+1.08%)
Feb 03, 2005 7.907 7.950 7.907 7.950 61,203 +0.02(+0.27%)
Feb 02, 2005 7.907 7.929 7.886 7.929 33,877 +0.04(+0.54%)
Feb 01, 2005 7.822 7.886 7.779 7.886 6,550 +0.02(+0.27%)
Jan 31, 2005 7.865 7.865 7.843 7.865 2,994 -0.03(-0.38%)
Jan 28, 2005 7.886 7.895 7.865 7.895 2,807 -0.01(-0.16%)
Jan 27, 2005 7.907 7.907 7.907 7.907 14,973 +0.00(+0.00%)
Jan 26, 2005 7.907 7.937 7.865 7.907 11,417 +0.01(+0.16%)
Jan 25, 2005 7.886 7.907 7.886 7.895 40,802 +0.01(+0.11%)
Jan 24, 2005 7.907 7.907 7.886 7.886 5,802 -0.06(-0.70%)
Jan 21, 2005 7.886 7.942 7.886 7.942 16,657 +0.03(+0.43%)
Jan 20, 2005 7.882 7.946 7.865 7.907 8,422 -0.01(-0.16%)
Jan 19, 2005 7.903 7.946 7.903 7.920 7,861 +0.01(+0.16%)
Jan 18, 2005 7.736 7.907 7.694 7.907 42,299 +0.17(+2.21%)
Jan 14, 2005 7.762 7.762 7.719 7.736 48,850 -0.03(-0.33%)
Jan 13, 2005 7.843 7.843 7.736 7.762 35,374 -0.06(-0.77%)
Jan 12, 2005 7.826 7.835 7.822 7.822 20,962 -0.00(-0.05%)
Jan 11, 2005 7.822 7.826 7.822 7.826 56,337 +0.01(+0.11%)
Jan 10, 2005 7.813 7.818 7.813 7.818 3,181 +0.02(+0.22%)
Jan 07, 2005 7.818 7.822 7.801 7.801 4,866 +0.01(+0.16%)
Jan 06, 2005 7.736 7.788 7.736 7.788 37,246 +0.01(+0.11%)
Jan 05, 2005 7.736 7.779 7.736 7.779 18,155 +0.02(+0.22%)
Jan 04, 2005 7.736 7.779 7.736 7.762 11,042 -0.00(-0.06%)
Jan 03, 2005 7.775 7.775 7.694 7.766 5,802 -0.02(-0.22%)
Dec 31, 2004 7.779 7.783 7.779 7.783 2,433 +0.03(+0.33%)
Dec 30, 2004 7.736 7.775 7.698 7.758 10,855 -0.02(-0.22%)
Dec 29, 2004 7.736 7.775 7.736 7.775 935 +0.07(+0.94%)
Dec 28, 2004 7.694 7.715 7.672 7.702 5,053 +0.04(+0.56%)
Dec 27, 2004 7.651 7.672 7.647 7.659 51,283 +0.00(+0.06%)
Dec 23, 2004 7.651 7.655 7.651 7.655 2,807 -0.02(-0.28%)
Dec 22, 2004 7.672 7.677 7.672 7.677 5,989 +0.00(+0.06%)
Dec 21, 2004 7.672 7.728 7.672 7.672 27,326 -0.01(-0.17%)
Dec 20, 2004 7.702 7.702 7.672 7.685 4,492 -0.05(-0.66%)
Dec 17, 2004 7.758 7.771 7.630 7.736 32,567 -0.02(-0.28%)
Dec 16, 2004 7.565 7.929 7.565 7.758 71,310 +0.17(+2.25%)
Dec 15, 2004 7.608 7.608 7.565 7.587 28,262 +0.00(+0.02%)
Dec 14, 2004 7.587 7.608 7.544 7.585 22,272 -0.00(-0.02%)
Dec 13, 2004 7.454 7.587 7.454 7.587 38,930 +0.13(+1.78%)
Dec 10, 2004 7.369 7.454 7.369 7.454 20,588 +0.10(+1.34%)
Dec 09, 2004 7.266 7.373 7.249 7.356 72,433 +0.11(+1.47%)
Dec 08, 2004 7.117 7.305 7.117 7.249 53,716 +0.15(+2.17%)
Dec 07, 2004 7.010 7.117 6.988 7.095 27,139 +0.13(+1.84%)
Dec 06, 2004 6.941 6.997 6.903 6.967 20,775 -0.02(-0.24%)
Dec 03, 2004 6.924 7.053 6.924 6.984 30,695 +0.08(+1.18%)
Dec 02, 2004 6.860 6.920 6.860 6.903 6,550 +0.02(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.