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 )

73.38 +2.56 (+3.61%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 28, 2006 9.391 9.570 9.382 9.467 35,187 +0.10(+1.10%)
Apr 27, 2006 9.314 9.391 9.314 9.365 4,304 +0.03(+0.32%)
Apr 26, 2006 9.382 9.416 9.297 9.335 22,085 -0.09(-0.95%)
Apr 25, 2006 9.403 9.446 9.382 9.425 5,802 +0.06(+0.68%)
Apr 24, 2006 9.497 9.497 9.356 9.361 23,770 -0.16(-1.66%)
Apr 21, 2006 9.455 9.638 9.455 9.519 19,652 +0.09(+0.91%)
Apr 20, 2006 9.318 9.446 9.314 9.433 4,304 +0.08(+0.82%)
Apr 19, 2006 9.361 9.403 9.339 9.356 28,823 -0.05(-0.50%)
Apr 18, 2006 9.232 9.403 9.232 9.403 9,171 +0.17(+1.85%)
Apr 17, 2006 9.168 9.232 9.168 9.232 11,230 +0.09(+0.93%)
Apr 13, 2006 9.177 9.378 9.143 9.147 42,486 -0.03(-0.33%)
Apr 12, 2006 9.066 9.211 9.066 9.177 12,165 +0.13(+1.47%)
Apr 11, 2006 9.160 9.185 9.044 9.044 31,069 -0.10(-1.08%)
Apr 10, 2006 9.074 9.143 9.061 9.143 7,112 +0.11(+1.18%)
Apr 07, 2006 8.869 9.044 8.869 9.036 10,481 +0.21(+2.37%)
Apr 06, 2006 9.104 9.527 8.762 8.826 94,519 -0.26(-2.82%)
Apr 05, 2006 8.720 9.185 8.720 9.083 62,139 +0.38(+4.42%)
Apr 04, 2006 8.630 8.698 8.613 8.698 21,149 +0.11(+1.29%)
Apr 03, 2006 8.549 8.741 8.549 8.587 41,738 +0.04(+0.45%)
Mar 31, 2006 8.399 8.549 8.399 8.549 22,834 +0.18(+2.20%)
Mar 30, 2006 8.335 8.365 8.318 8.365 5,240 +0.05(+0.57%)
Mar 29, 2006 8.313 8.343 8.296 8.318 26,016 +0.00(+0.05%)
Mar 28, 2006 8.339 8.339 8.313 8.313 13,663 -0.02(-0.26%)
Mar 27, 2006 8.326 8.343 8.326 8.335 14,037 +0.02(+0.21%)
Mar 24, 2006 8.309 8.420 8.309 8.318 19,091 +0.03(+0.31%)
Mar 23, 2006 8.147 8.292 8.147 8.292 8,422 +0.18(+2.16%)
Mar 22, 2006 8.164 8.185 8.117 8.117 25,080 -0.05(-0.58%)
Mar 21, 2006 8.185 8.185 8.164 8.164 22,085 -0.03(-0.42%)
Mar 20, 2006 8.292 8.292 8.189 8.198 18,155 -0.09(-1.13%)
Mar 17, 2006 8.292 8.292 8.292 8.292 2,433 +0.02(+0.26%)
Mar 16, 2006 8.292 8.292 8.271 8.271 18,716 +0.00(+0.00%)
Mar 15, 2006 8.211 8.271 8.211 8.271 16,657 +0.06(+0.73%)
Mar 14, 2006 8.189 8.224 8.189 8.211 8,048 +0.04(+0.52%)
Mar 13, 2006 8.121 8.202 8.121 8.168 18,155 +0.02(+0.21%)
Mar 10, 2006 8.087 8.168 8.087 8.151 8,984 +0.03(+0.42%)
Mar 09, 2006 8.036 8.117 8.036 8.117 7,861 +0.03(+0.37%)
Mar 08, 2006 8.078 8.121 8.036 8.087 17,780 +0.01(+0.11%)
Mar 07, 2006 8.074 8.078 8.074 8.078 935 +0.01(+0.11%)
Mar 06, 2006 8.044 8.070 8.044 8.070 4,117 +0.05(+0.59%)
Mar 03, 2006 7.886 8.070 7.886 8.023 27,139 -0.05(-0.58%)
Mar 02, 2006 8.053 8.113 8.036 8.070 10,107 +0.03(+0.43%)
Mar 01, 2006 8.057 8.121 8.036 8.036 17,968 +0.02(+0.21%)
Feb 28, 2006 7.907 8.083 7.907 8.019 60,454 +0.11(+1.41%)
Feb 27, 2006 8.036 8.040 7.907 7.907 12,914 -0.13(-1.60%)
Feb 24, 2006 8.104 8.164 8.036 8.036 17,593 -0.05(-0.63%)
Feb 23, 2006 7.950 8.100 7.950 8.087 13,101 +0.18(+2.27%)
Feb 22, 2006 7.920 7.920 7.882 7.907 5,989 -0.06(-0.75%)
Feb 21, 2006 7.950 8.014 7.912 7.967 7,861 +0.04(+0.48%)
Feb 17, 2006 7.822 7.929 7.779 7.929 5,240 +0.15(+1.92%)
Feb 16, 2006 7.890 7.924 7.779 7.779 14,411 -0.11(-1.41%)
Feb 15, 2006 7.890 7.912 7.886 7.890 10,481 +0.02(+0.27%)
Feb 14, 2006 7.801 7.869 7.783 7.869 4,492 +0.11(+1.43%)
Feb 13, 2006 7.758 7.758 7.758 7.758 187 -0.02(-0.27%)
Feb 10, 2006 7.758 7.779 7.758 7.779 1,497 -0.02(-0.27%)
Feb 09, 2006 7.612 7.801 7.612 7.801 22,460 +0.21(+2.82%)
Feb 08, 2006 7.501 7.587 7.501 7.587 1,123 +0.03(+0.34%)
Feb 07, 2006 7.587 7.587 7.523 7.561 748 +0.02(+0.23%)
Feb 06, 2006 7.501 7.544 7.489 7.544 1,684 +0.02(+0.28%)
Feb 03, 2006 7.480 7.539 7.480 7.523 4,117 +0.04(+0.56%)
Feb 02, 2006 7.506 7.506 7.480 7.481 3,181 -0.00(-0.04%)
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.