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 )

83.56 +1.18 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 29, 2003 5.021 5.021 5.021 5.021 187 +0.00(+0.00%)
Aug 28, 2003 4.953 5.021 4.953 5.021 1,310 +0.06(+1.29%)
Aug 27, 2003 4.957 4.957 4.957 4.957 187 +0.02(+0.43%)
Aug 26, 2003 4.910 4.935 4.910 4.935 1,684 +0.06(+1.32%)
Aug 25, 2003 4.940 4.940 4.850 4.871 9,173 -0.11(-2.15%)
Aug 22, 2003 4.978 4.978 4.978 4.978 187 -0.02(-0.43%)
Aug 21, 2003 5.021 5.021 5.000 5.000 7,488 -0.02(-0.43%)
Aug 20, 2003 5.064 5.064 5.021 5.021 8,050 -0.09(-1.67%)
Aug 19, 2003 5.170 5.188 5.106 5.106 7,301 -0.04(-0.83%)
Aug 18, 2003 5.183 5.192 5.149 5.149 5,429 -0.02(-0.41%)
Aug 15, 2003 5.170 5.170 5.170 5.170 0 +0.00(+0.00%)
Aug 14, 2003 5.128 5.170 5.128 5.170 4,680 +0.08(+1.60%)
Aug 13, 2003 5.149 5.170 5.089 5.089 8,799 -0.06(-1.24%)
Aug 12, 2003 5.170 5.188 5.149 5.153 3,931 -0.04(-0.74%)
Aug 11, 2003 5.192 5.192 5.192 5.192 0 +0.00(+0.00%)
Aug 08, 2003 5.170 5.192 5.170 5.192 2,995 +0.00(+0.00%)
Aug 07, 2003 5.192 5.192 5.192 5.192 2,246 +0.00(+0.08%)
Aug 06, 2003 5.260 5.265 5.188 5.188 14,228 -0.07(-1.30%)
Aug 05, 2003 5.256 5.256 5.256 5.256 561 +0.02(+0.41%)
Aug 04, 2003 5.277 5.294 5.222 5.235 14,228 +0.11(+2.08%)
Aug 01, 2003 5.106 5.128 5.106 5.128 2,995 +0.02(+0.42%)
Jul 31, 2003 5.128 5.132 5.106 5.106 4,305 +0.00(+0.00%)
Jul 30, 2003 5.098 5.106 5.098 5.106 5,429 -0.02(-0.42%)
Jul 29, 2003 5.081 5.162 5.081 5.128 5,242 +0.09(+1.70%)
Jul 28, 2003 5.042 5.042 5.042 5.042 748 -0.03(-0.51%)
Jul 25, 2003 5.068 5.068 5.068 5.068 748 +0.03(+0.51%)
Jul 24, 2003 5.042 5.042 5.042 5.042 1,123 -0.04(-0.76%)
Jul 23, 2003 5.042 5.081 5.042 5.081 2,621 +0.08(+1.62%)
Jul 22, 2003 5.000 5.000 5.000 5.000 561 -0.03(-0.51%)
Jul 21, 2003 5.025 5.025 5.025 5.025 187 -0.04(-0.76%)
Jul 18, 2003 5.064 5.064 5.064 5.064 187 -0.03(-0.67%)
Jul 17, 2003 5.098 5.102 5.098 5.098 2,995 +0.01(+0.17%)
Jul 16, 2003 5.085 5.192 5.068 5.089 6,552 +0.03(+0.51%)
Jul 15, 2003 5.064 5.064 5.064 5.064 0 +0.00(+0.00%)
Jul 14, 2003 5.085 5.123 5.042 5.064 5,054 -0.09(-1.82%)
Jul 11, 2003 5.158 5.158 5.158 5.158 6,365 +0.05(+1.00%)
Jul 10, 2003 5.269 5.269 5.106 5.106 1,310 -0.11(-2.13%)
Jul 09, 2003 5.218 5.218 5.218 5.218 0 +0.00(+0.00%)
Jul 08, 2003 5.218 5.218 5.218 5.218 0 +0.00(+0.00%)
Jul 07, 2003 5.059 5.277 5.059 5.218 5,242 +0.09(+1.83%)
Jul 03, 2003 5.132 5.132 5.106 5.123 6,178 -0.05(-0.91%)
Jul 02, 2003 5.085 5.170 5.085 5.170 1,310 +0.09(+1.68%)
Jul 01, 2003 5.123 5.123 5.081 5.085 4,867 -0.04(-0.83%)
Jun 30, 2003 4.987 5.128 4.978 5.128 3,931 +0.10(+1.95%)
Jun 27, 2003 4.978 5.029 4.978 5.029 18,159 +0.09(+1.90%)
Jun 26, 2003 5.021 5.021 4.935 4.935 3,182 -0.09(-1.70%)
Jun 25, 2003 5.021 5.021 5.021 5.021 0 +0.00(+0.00%)
Jun 24, 2003 4.978 5.021 4.974 5.021 6,365 +0.00(+0.00%)
Jun 23, 2003 5.000 5.021 5.000 5.021 6,552 +0.02(+0.43%)
Jun 20, 2003 5.000 5.000 5.000 5.000 561 +0.00(+0.00%)
Jun 19, 2003 5.000 5.000 5.000 5.000 561 +0.00(+0.09%)
Jun 18, 2003 4.944 5.000 4.944 4.995 4,680 +0.04(+0.78%)
Jun 17, 2003 4.957 4.957 4.957 4.957 0 +0.00(+0.00%)
Jun 16, 2003 4.965 4.970 4.957 4.957 2,995 -0.02(-0.34%)
Jun 13, 2003 4.961 4.995 4.948 4.974 13,479 +0.01(+0.26%)
Jun 12, 2003 4.935 4.970 4.935 4.961 9,548 +0.05(+0.96%)
Jun 11, 2003 4.906 4.948 4.906 4.914 12,356 +0.05(+0.97%)
Jun 10, 2003 4.786 4.893 4.786 4.867 8,424 +0.15(+3.08%)
Jun 09, 2003 4.632 4.722 4.632 4.722 2,995 +0.12(+2.50%)
Jun 06, 2003 4.606 4.606 4.606 4.606 374 -0.01(-0.28%)
Jun 05, 2003 4.611 4.619 4.611 4.619 1,684 +0.05(+1.12%)
Jun 04, 2003 4.504 4.568 4.504 4.568 4,118 +0.11(+2.49%)
Jun 03, 2003 4.465 4.470 4.418 4.457 15,726 -0.01(-0.19%)
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.