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 )

68.41 +0.08 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Apr 30, 2002 4.059 4.099 3.999 3.999 3,583 -0.10(-2.45%)
Apr 29, 2002 3.978 4.119 3.978 4.099 25,481 +0.12(+3.03%)
Apr 26, 2002 3.978 3.978 3.978 3.978 199 -0.02(-0.40%)
Apr 25, 2002 3.995 3.995 3.995 3.995 0 +0.00(+0.00%)
Apr 24, 2002 3.995 4.003 3.995 3.995 4,578 -0.02(-0.50%)
Apr 23, 2002 3.938 4.015 3.938 4.015 3,981 +0.04(+0.91%)
Apr 22, 2002 3.878 3.978 3.878 3.978 9,953 +0.11(+2.91%)
Apr 19, 2002 3.838 3.918 3.838 3.866 7,166 +0.05(+1.26%)
Apr 18, 2002 3.798 3.818 3.798 3.818 1,393 +0.04(+1.06%)
Apr 17, 2002 3.625 3.778 3.601 3.778 7,962 +0.12(+3.30%)
Apr 16, 2002 3.677 3.677 3.657 3.657 597 +0.02(+0.55%)
Apr 15, 2002 3.617 3.637 3.617 3.637 5,374 +0.06(+1.69%)
Apr 12, 2002 3.577 3.577 3.577 3.577 398 -0.04(-1.11%)
Apr 11, 2002 3.657 3.657 3.617 3.617 1,194 -0.02(-0.55%)
Apr 10, 2002 3.657 3.657 3.637 3.637 7,166 -0.02(-0.55%)
Apr 09, 2002 3.657 3.657 3.657 3.657 0 +0.00(+0.00%)
Apr 08, 2002 3.657 3.657 3.657 3.657 14,134 +0.00(+0.00%)
Apr 05, 2002 3.657 3.657 3.657 3.657 0 +0.00(+0.00%)
Apr 04, 2002 3.657 3.657 3.657 3.657 398 -0.04(-1.09%)
Apr 03, 2002 3.757 3.757 3.697 3.697 2,587 -0.06(-1.60%)
Apr 02, 2002 3.757 3.778 3.757 3.757 13,138 +0.02(+0.54%)
Apr 01, 2002 3.737 3.737 3.697 3.737 2,786 -0.01(-0.21%)
Mar 29, 2002 3.657 3.798 3.657 3.745 12,143 +0.00(+0.00%)
Mar 28, 2002 3.657 3.798 3.657 3.745 12,143 +0.12(+3.33%)
Mar 27, 2002 3.661 3.661 3.625 3.625 597 -0.06(-1.53%)
Mar 26, 2002 3.677 3.701 3.677 3.681 3,782 +0.00(+0.00%)
Mar 25, 2002 3.697 3.729 3.681 3.681 4,777 +0.00(+0.11%)
Mar 22, 2002 3.637 3.701 3.637 3.677 5,175 +0.06(+1.67%)
Mar 21, 2002 3.613 3.617 3.597 3.617 2,189 +0.00(+0.11%)
Mar 20, 2002 3.593 3.617 3.593 3.613 3,185 +0.02(+0.67%)
Mar 19, 2002 3.577 3.589 3.577 3.589 398 +0.01(+0.34%)
Mar 18, 2002 3.557 3.577 3.557 3.577 2,189 +0.06(+1.71%)
Mar 15, 2002 3.496 3.516 3.496 3.516 4,578 +0.04(+1.04%)
Mar 14, 2002 3.416 3.480 3.416 3.480 4,976 +0.10(+3.10%)
Mar 13, 2002 3.336 3.376 3.336 3.376 2,388 +0.04(+1.20%)
Mar 12, 2002 3.336 3.336 3.336 3.336 995 +0.00(+0.00%)
Mar 11, 2002 3.295 3.336 3.295 3.336 6,171 +0.00(+0.00%)
Mar 08, 2002 3.255 3.336 3.215 3.336 5,972 +0.04(+1.22%)
Mar 07, 2002 3.315 3.336 3.295 3.295 7,763 +0.02(+0.61%)
Mar 06, 2002 3.135 3.275 3.135 3.275 14,333 +0.12(+3.82%)
Mar 05, 2002 3.155 3.155 3.155 3.155 0 +0.00(+0.00%)
Mar 04, 2002 3.155 3.155 3.155 3.155 0 +0.00(+0.00%)
Mar 01, 2002 3.175 3.175 3.155 3.155 2,388 -0.06(-1.87%)
Feb 28, 2002 3.215 3.215 3.215 3.215 0 +0.00(+0.00%)
Feb 27, 2002 3.215 3.255 3.171 3.215 12,143 +0.00(+0.00%)
Feb 26, 2002 3.155 3.215 3.155 3.215 3,981 +0.10(+3.23%)
Feb 25, 2002 3.114 3.114 3.114 3.114 398 +0.03(+0.91%)
Feb 22, 2002 3.086 3.114 3.086 3.086 995 -0.01(-0.26%)
Feb 21, 2002 3.094 3.094 3.094 3.094 199 -0.02(-0.77%)
Feb 20, 2002 3.118 3.118 3.118 3.118 199 +0.04(+1.17%)
Feb 19, 2002 3.094 3.094 3.082 3.082 1,990 -0.05(-1.67%)
Feb 18, 2002 3.135 3.135 3.135 3.135 0 +0.00(+0.00%)
Feb 15, 2002 3.135 3.135 3.135 3.135 0 +0.00(+0.00%)
Feb 14, 2002 3.135 3.135 3.135 3.135 398 -0.03(-0.89%)
Feb 13, 2002 3.163 3.163 3.163 3.163 199 -0.01(-0.38%)
Feb 12, 2002 3.179 3.179 3.175 3.175 3,981 -0.02(-0.63%)
Feb 11, 2002 3.215 3.215 3.195 3.195 597 -0.04(-1.24%)
Feb 08, 2002 3.235 3.235 3.235 3.235 0 +0.00(+0.00%)
Feb 07, 2002 3.235 3.235 3.235 3.235 995 -0.02(-0.62%)
Feb 06, 2002 3.279 3.279 3.255 3.255 1,194 +0.00(+0.00%)
Feb 05, 2002 3.255 3.255 3.255 3.255 0 +0.00(+0.00%)
Feb 04, 2002 3.255 3.255 3.255 3.255 1,990 +0.00(+0.00%)
Feb 01, 2002 3.255 3.255 3.255 3.255 5,972 +0.00(+0.00%)
Jan 31, 2002 3.275 3.275 3.255 3.255 3,782 -0.04(-1.10%)
Jan 30, 2002 3.275 3.295 3.275 3.291 2,189 +0.04(+1.36%)
Jan 29, 2002 3.247 3.247 3.247 3.247 0 +0.00(+0.00%)
Jan 28, 2002 3.247 3.247 3.247 3.247 0 +0.00(+0.00%)
Jan 25, 2002 3.199 3.247 3.199 3.247 1,592 +0.06(+2.02%)
Jan 24, 2002 3.183 3.183 3.183 3.183 995 -0.02(-0.50%)
Jan 23, 2002 3.235 3.235 3.199 3.199 2,189 -0.01(-0.25%)
Jan 22, 2002 3.207 3.207 3.207 3.207 0 +0.00(+0.00%)
Jan 21, 2002 3.215 3.215 3.207 3.207 995 +0.00(+0.00%)
Jan 18, 2002 3.215 3.215 3.207 3.207 995 -0.03(-0.87%)
Jan 17, 2002 3.235 3.235 3.235 3.235 597 -0.02(-0.62%)
Jan 16, 2002 3.255 3.255 3.235 3.255 1,990 +0.04(+1.25%)
Jan 15, 2002 3.255 3.255 3.215 3.215 10,948 -0.04(-1.23%)
Jan 14, 2002 3.255 3.275 3.239 3.255 5,773 +0.00(+0.00%)
Jan 11, 2002 3.255 3.255 3.255 3.255 199 +0.00(+0.00%)
Jan 10, 2002 3.195 3.255 3.195 3.255 6,967 +0.21(+6.86%)
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.