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 (%)
Sep 30, 2004 6.497 6.510 6.458 6.510 5,615 +0.04(+0.66%)
Sep 29, 2004 6.240 6.552 6.240 6.467 63,262 +0.27(+4.34%)
Sep 28, 2004 6.236 6.240 6.198 6.198 5,989 -0.03(-0.55%)
Sep 27, 2004 6.198 6.232 6.176 6.232 8,235 +0.03(+0.55%)
Sep 24, 2004 6.069 6.240 6.069 6.198 38,369 +0.12(+1.97%)
Sep 23, 2004 6.454 6.646 5.898 6.078 123,717 -0.23(-3.59%)
Sep 22, 2004 6.347 6.646 6.198 6.305 61,203 +0.00(+0.00%)
Sep 21, 2004 5.463 6.305 5.463 6.305 81,230 +0.85(+15.69%)
Sep 20, 2004 5.621 5.638 5.390 5.450 36,310 -0.21(-3.63%)
Sep 17, 2004 5.621 5.685 5.621 5.655 12,165 +0.01(+0.23%)
Sep 16, 2004 5.757 5.757 5.578 5.642 16,657 -0.12(-2.00%)
Sep 15, 2004 5.898 5.898 5.642 5.757 28,823 -0.18(-3.09%)
Sep 14, 2004 6.091 6.091 5.856 5.941 18,903 -0.19(-3.14%)
Sep 13, 2004 6.228 6.228 6.134 6.134 4,679 -0.07(-1.17%)
Sep 10, 2004 6.176 6.206 6.176 6.206 2,058 +0.05(+0.83%)
Sep 09, 2004 6.176 6.189 6.155 6.155 4,679 +0.00(+0.07%)
Sep 08, 2004 6.069 6.151 6.022 6.151 8,048 +0.04(+0.71%)
Sep 07, 2004 6.326 6.326 6.091 6.107 15,347 -0.18(-2.80%)
Sep 03, 2004 6.373 6.373 6.270 6.283 9,545 -0.13(-2.00%)
Sep 02, 2004 6.411 6.411 6.411 6.411 0 +0.00(+0.00%)
Sep 01, 2004 6.411 6.411 6.411 6.411 561 +0.02(+0.33%)
Aug 31, 2004 6.390 6.390 6.390 6.390 187 +0.02(+0.34%)
Aug 30, 2004 6.347 6.369 6.313 6.369 4,866 -0.02(-0.33%)
Aug 27, 2004 6.326 6.390 6.309 6.390 4,679 +0.04(+0.67%)
Aug 26, 2004 6.411 6.411 6.283 6.347 11,230 -0.08(-1.26%)
Aug 25, 2004 6.497 6.497 6.343 6.428 15,160 -0.09(-1.38%)
Aug 24, 2004 6.689 6.732 6.416 6.518 51,470 -0.19(-2.87%)
Aug 23, 2004 6.711 6.711 6.711 6.711 0 +0.00(+0.00%)
Aug 20, 2004 6.711 6.711 6.711 6.711 0 +0.00(+0.00%)
Aug 19, 2004 6.711 6.711 6.711 6.711 0 +0.00(+0.00%)
Aug 18, 2004 6.711 6.711 6.711 6.711 187 +0.07(+1.03%)
Aug 17, 2004 6.642 6.642 6.642 6.642 187 +0.00(+0.00%)
Aug 16, 2004 6.668 6.668 6.642 6.642 1,310 -0.03(-0.45%)
Aug 13, 2004 6.689 6.732 6.672 6.672 5,802 +0.03(+0.39%)
Aug 12, 2004 6.668 6.668 6.646 6.646 748 -0.04(-0.64%)
Aug 11, 2004 6.689 6.689 6.689 6.689 748 -0.06(-0.95%)
Aug 10, 2004 6.796 6.796 6.753 6.753 2,620 -0.09(-1.25%)
Aug 09, 2004 6.796 6.839 6.796 6.839 2,058 +0.04(+0.63%)
Aug 06, 2004 6.877 6.877 6.796 6.796 3,181 -0.12(-1.79%)
Aug 05, 2004 6.920 6.920 6.920 6.920 0 +0.00(+0.00%)
Aug 04, 2004 6.924 6.924 6.920 6.920 748 -0.09(-1.28%)
Aug 03, 2004 7.010 7.010 7.010 7.010 0 +0.00(+0.00%)
Aug 02, 2004 6.963 7.053 6.886 7.010 34,438 +0.00(+0.06%)
Jul 30, 2004 7.006 7.006 7.006 7.006 0 +0.00(+0.00%)
Jul 29, 2004 7.006 7.006 7.006 7.006 187 -0.00(-0.06%)
Jul 28, 2004 7.010 7.010 7.010 7.010 2,246 -0.02(-0.24%)
Jul 27, 2004 7.027 7.027 7.027 7.027 4,304 -0.04(-0.60%)
Jul 26, 2004 7.053 7.070 7.053 7.070 374 -0.01(-0.12%)
Jul 23, 2004 7.078 7.078 7.078 7.078 0 +0.00(+0.00%)
Jul 22, 2004 7.074 7.078 7.074 7.078 561 -0.02(-0.24%)
Jul 21, 2004 7.095 7.095 7.057 7.095 4,866 -0.04(-0.60%)
Jul 20, 2004 7.159 7.159 7.138 7.138 561 -0.05(-0.65%)
Jul 19, 2004 7.181 7.185 7.181 7.185 1,123 -0.02(-0.24%)
Jul 16, 2004 7.202 7.202 7.202 7.202 1,310 -0.04(-0.53%)
Jul 15, 2004 7.219 7.266 7.215 7.241 5,989 +0.06(+0.83%)
Jul 14, 2004 7.181 7.181 7.181 7.181 0 +0.00(+0.00%)
Jul 13, 2004 7.185 7.185 7.181 7.181 748 +0.00(+0.00%)
Jul 12, 2004 7.181 7.185 7.181 7.181 3,369 -0.01(-0.18%)
Jul 09, 2004 7.159 7.194 7.159 7.194 1,123 +0.03(+0.42%)
Jul 08, 2004 7.159 7.164 7.138 7.164 4,492 -0.02(-0.30%)
Jul 07, 2004 7.176 7.185 7.176 7.185 7,486 +0.04(+0.60%)
Jul 06, 2004 7.138 7.142 7.138 7.142 3,369 -0.02(-0.24%)
Jul 02, 2004 7.155 7.159 7.155 7.159 6,176 +0.00(+0.06%)
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.