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: 6:30 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 (%)
Aug 31, 2004 6.008 6.008 6.008 6.008 199 +0.02(+0.34%)
Aug 30, 2004 5.968 5.988 5.936 5.988 5,175 -0.02(-0.33%)
Aug 27, 2004 5.948 6.008 5.932 6.008 4,976 +0.04(+0.67%)
Aug 26, 2004 6.028 6.028 5.907 5.968 11,944 -0.08(-1.26%)
Aug 25, 2004 6.108 6.108 5.964 6.044 16,124 -0.08(-1.38%)
Aug 24, 2004 6.289 6.329 6.032 6.128 54,744 -0.18(-2.87%)
Aug 23, 2004 6.309 6.309 6.309 6.309 0 +0.00(+0.00%)
Aug 20, 2004 6.309 6.309 6.309 6.309 0 +0.00(+0.00%)
Aug 19, 2004 6.309 6.309 6.309 6.309 0 +0.00(+0.00%)
Aug 18, 2004 6.309 6.309 6.309 6.309 199 +0.06(+1.03%)
Aug 17, 2004 6.245 6.245 6.245 6.245 199 +0.00(+0.00%)
Aug 16, 2004 6.269 6.269 6.245 6.245 1,393 -0.03(-0.45%)
Aug 13, 2004 6.289 6.329 6.273 6.273 6,171 +0.02(+0.39%)
Aug 12, 2004 6.269 6.269 6.249 6.249 796 -0.04(-0.64%)
Aug 11, 2004 6.289 6.289 6.289 6.289 796 -0.06(-0.95%)
Aug 10, 2004 6.390 6.390 6.350 6.350 2,786 -0.08(-1.25%)
Aug 09, 2004 6.390 6.430 6.390 6.430 2,189 +0.04(+0.63%)
Aug 06, 2004 6.466 6.466 6.390 6.390 3,384 -0.12(-1.79%)
Aug 05, 2004 6.506 6.506 6.506 6.506 0 +0.00(+0.00%)
Aug 04, 2004 6.510 6.510 6.506 6.506 796 -0.08(-1.28%)
Aug 03, 2004 6.591 6.591 6.591 6.591 0 +0.00(+0.00%)
Aug 02, 2004 6.546 6.631 6.474 6.591 36,628 +0.00(+0.06%)
Jul 30, 2004 6.587 6.587 6.587 6.587 0 +0.00(+0.00%)
Jul 29, 2004 6.587 6.587 6.587 6.587 199 -0.00(-0.06%)
Jul 28, 2004 6.591 6.591 6.591 6.591 2,388 -0.02(-0.24%)
Jul 27, 2004 6.607 6.607 6.607 6.607 4,578 -0.04(-0.60%)
Jul 26, 2004 6.631 6.647 6.631 6.647 398 -0.01(-0.12%)
Jul 23, 2004 6.655 6.655 6.655 6.655 0 +0.00(+0.00%)
Jul 22, 2004 6.651 6.655 6.651 6.655 597 -0.02(-0.24%)
Jul 21, 2004 6.671 6.671 6.635 6.671 5,175 -0.04(-0.60%)
Jul 20, 2004 6.731 6.731 6.711 6.711 597 -0.04(-0.65%)
Jul 19, 2004 6.751 6.755 6.751 6.755 1,194 -0.02(-0.24%)
Jul 16, 2004 6.771 6.771 6.771 6.771 1,393 -0.04(-0.53%)
Jul 15, 2004 6.788 6.832 6.784 6.808 6,370 +0.06(+0.83%)
Jul 14, 2004 6.751 6.751 6.751 6.751 0 +0.00(+0.00%)
Jul 13, 2004 6.755 6.755 6.751 6.751 796 +0.00(+0.00%)
Jul 12, 2004 6.751 6.755 6.751 6.751 3,583 -0.01(-0.18%)
Jul 09, 2004 6.731 6.763 6.731 6.763 1,194 +0.03(+0.42%)
Jul 08, 2004 6.731 6.735 6.711 6.735 4,777 -0.02(-0.30%)
Jul 07, 2004 6.747 6.755 6.747 6.755 7,962 +0.04(+0.60%)
Jul 06, 2004 6.711 6.715 6.711 6.715 3,583 -0.02(-0.24%)
Jul 02, 2004 6.727 6.731 6.727 6.731 6,569 +0.00(+0.06%)
Jul 01, 2004 6.727 6.727 6.707 6.727 3,583 +0.02(+0.24%)
Jun 30, 2004 6.691 6.711 6.691 6.711 3,384 +0.01(+0.12%)
Jun 29, 2004 6.707 6.711 6.671 6.703 2,388 -0.01(-0.12%)
Jun 28, 2004 6.711 6.711 6.711 6.711 0 +0.00(+0.00%)
Jun 25, 2004 6.711 6.711 6.711 6.711 597 +0.01(+0.18%)
Jun 24, 2004 6.699 6.699 6.699 6.699 597 +0.03(+0.48%)
Jun 23, 2004 6.643 6.667 6.631 6.667 1,791 +0.02(+0.36%)
Jun 22, 2004 6.643 6.643 6.643 6.643 398 +0.01(+0.18%)
Jun 21, 2004 6.530 6.731 6.530 6.631 17,319 +0.12(+1.85%)
Jun 18, 2004 6.410 6.510 6.410 6.510 9,555 +0.08(+1.31%)
Jun 17, 2004 6.426 6.426 6.426 6.426 0 +0.00(+0.00%)
Jun 16, 2004 6.410 6.426 6.410 6.426 398 +0.02(+0.25%)
Jun 15, 2004 6.410 6.410 6.410 6.410 0 +0.00(+0.00%)
Jun 14, 2004 6.430 6.450 6.410 6.410 11,745 -0.02(-0.37%)
Jun 10, 2004 6.430 6.434 6.430 6.434 2,587 +0.00(+0.06%)
Jun 09, 2004 6.410 6.466 6.410 6.430 12,939 +0.00(+0.00%)
Jun 08, 2004 6.430 6.440 6.390 6.430 10,948 +0.02(+0.25%)
Jun 07, 2004 6.398 6.414 6.398 6.414 1,791 -0.02(-0.25%)
Jun 04, 2004 6.398 6.434 6.398 6.430 7,763 +0.03(+0.44%)
Jun 03, 2004 6.402 6.402 6.402 6.402 398 -0.01(-0.13%)
Jun 02, 2004 6.450 6.462 6.390 6.410 13,536 -0.02(-0.31%)
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.