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 (%)
Aug 31, 2005 7.397 7.662 7.397 7.662 14,790 +0.24(+3.28%)
Aug 30, 2005 7.393 7.418 7.393 7.418 2,246 +0.00(+0.06%)
Aug 29, 2005 7.393 7.414 7.375 7.414 1,310 -0.02(-0.23%)
Aug 26, 2005 7.431 7.431 7.431 7.431 187 -0.02(-0.29%)
Aug 25, 2005 7.371 7.452 7.371 7.452 1,123 +0.08(+1.04%)
Aug 24, 2005 7.290 7.375 7.290 7.375 6,178 +0.13(+1.83%)
Aug 23, 2005 7.243 7.243 7.243 7.243 2,808 +0.00(+0.00%)
Aug 22, 2005 7.243 7.243 7.243 7.243 936 -0.03(-0.35%)
Aug 19, 2005 7.269 7.269 7.269 7.269 0 +0.00(+0.00%)
Aug 18, 2005 7.354 7.354 7.222 7.269 10,671 -0.12(-1.68%)
Aug 17, 2005 7.393 7.393 7.393 7.393 0 +0.00(+0.00%)
Aug 16, 2005 7.393 7.393 7.393 7.393 561 -0.02(-0.29%)
Aug 15, 2005 7.414 7.414 7.414 7.414 0 +0.00(+0.00%)
Aug 12, 2005 7.414 7.414 7.414 7.414 187 -0.02(-0.29%)
Aug 11, 2005 7.435 7.435 7.435 7.435 748 -0.01(-0.11%)
Aug 10, 2005 7.435 7.444 7.435 7.444 1,123 -0.01(-0.17%)
Aug 09, 2005 7.440 7.457 7.440 7.457 1,497 -0.00(-0.06%)
Aug 08, 2005 7.499 7.542 7.461 7.461 3,931 -0.04(-0.51%)
Aug 05, 2005 7.457 7.499 7.457 7.499 2,995 +0.04(+0.57%)
Aug 04, 2005 7.559 7.563 7.457 7.457 12,169 -0.19(-2.51%)
Aug 03, 2005 7.649 7.649 7.649 7.649 0 +0.00(+0.00%)
Aug 02, 2005 7.717 7.717 7.649 7.649 21,342 -0.07(-0.89%)
Aug 01, 2005 7.713 7.717 7.670 7.717 6,178 +0.01(+0.18%)
Jul 29, 2005 7.756 7.773 7.704 7.704 6,552 -0.03(-0.40%)
Jul 28, 2005 7.581 7.734 7.581 7.734 11,794 +0.16(+2.14%)
Jul 27, 2005 7.542 7.572 7.478 7.572 8,424 +0.01(+0.11%)
Jul 26, 2005 7.516 7.585 7.487 7.563 2,621 +0.04(+0.57%)
Jul 25, 2005 7.623 7.623 7.487 7.521 25,274 -0.15(-1.90%)
Jul 22, 2005 7.670 7.670 7.666 7.666 6,178 +0.00(+0.00%)
Jul 21, 2005 7.670 7.670 7.623 7.666 9,548 +0.00(+0.00%)
Jul 20, 2005 7.662 7.666 7.657 7.666 3,557 +0.01(+0.17%)
Jul 19, 2005 7.653 7.653 7.653 7.653 0 +0.00(+0.00%)
Jul 18, 2005 7.542 7.653 7.542 7.653 13,853 +0.12(+1.65%)
Jul 15, 2005 7.538 7.538 7.521 7.529 1,497 +0.03(+0.40%)
Jul 14, 2005 7.499 7.499 7.499 7.499 0 +0.00(+0.00%)
Jul 13, 2005 7.478 7.499 7.478 7.499 748 -0.00(-0.06%)
Jul 12, 2005 7.504 7.504 7.504 7.504 561 +0.00(+0.06%)
Jul 11, 2005 7.499 7.499 7.499 7.499 187 -0.02(-0.28%)
Jul 08, 2005 7.478 7.542 7.478 7.521 8,050 +0.04(+0.57%)
Jul 07, 2005 7.478 7.478 7.478 7.478 0 +0.00(+0.00%)
Jul 06, 2005 7.478 7.478 7.478 7.478 0 +0.00(+0.00%)
Jul 05, 2005 7.478 7.478 7.431 7.478 23,963 -0.18(-2.29%)
Jul 01, 2005 7.692 7.692 7.653 7.653 18,721 -0.05(-0.67%)
Jun 30, 2005 7.704 7.704 7.666 7.704 7,488 +0.03(+0.45%)
Jun 29, 2005 7.670 7.670 7.670 7.670 936 +0.00(+0.00%)
Jun 28, 2005 7.670 7.670 7.670 7.670 1,872 -0.00(-0.06%)
Jun 27, 2005 7.632 7.675 7.632 7.675 4,680 -0.02(-0.28%)
Jun 24, 2005 7.692 7.696 7.692 7.696 14,415 -0.04(-0.50%)
Jun 23, 2005 7.734 7.734 7.734 7.734 13,666 -0.02(-0.28%)
Jun 22, 2005 7.692 7.756 7.692 7.756 12,543 +0.08(+0.99%)
Jun 21, 2005 7.581 7.692 7.568 7.680 28,456 +0.20(+2.70%)
Jun 20, 2005 7.487 7.487 7.461 7.478 3,182 -0.05(-0.68%)
Jun 17, 2005 7.529 7.529 7.529 7.529 0 +0.00(+0.00%)
Jun 16, 2005 7.525 7.529 7.499 7.529 1,310 +0.04(+0.57%)
Jun 15, 2005 7.474 7.487 7.457 7.487 2,621 +0.05(+0.69%)
Jun 14, 2005 7.435 7.435 7.435 7.435 6,178 +0.06(+0.87%)
Jun 13, 2005 7.324 7.371 7.324 7.371 14,977 +0.09(+1.17%)
Jun 10, 2005 7.158 7.328 7.158 7.286 49,425 +0.12(+1.67%)
Jun 09, 2005 7.158 7.166 7.158 7.166 8,050 +0.01(+0.12%)
Jun 08, 2005 7.158 7.158 7.158 7.158 187 +0.00(+0.00%)
Jun 07, 2005 7.200 7.205 7.158 7.158 29,018 -0.02(-0.30%)
Jun 06, 2005 7.098 7.179 7.098 7.179 18,159 +0.08(+1.08%)
Jun 03, 2005 7.192 7.192 7.008 7.102 38,566 -0.13(-1.83%)
Jun 02, 2005 7.179 7.234 7.162 7.234 2,621 +0.01(+0.18%)
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.