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 )

81.66 +2.05 (+2.58%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Nov 29, 2002 3.548 3.612 3.548 3.582 3,556 +0.00(+0.12%)
Nov 27, 2002 3.526 3.607 3.526 3.578 26,577 +0.07(+2.07%)
Nov 26, 2002 3.590 3.590 3.505 3.505 6,738 -0.12(-3.30%)
Nov 25, 2002 3.560 3.697 3.560 3.625 28,449 +0.10(+2.79%)
Nov 22, 2002 3.526 3.526 3.526 3.526 3,743 -0.02(-0.60%)
Nov 21, 2002 3.488 3.569 3.488 3.548 5,989 +0.09(+2.47%)
Nov 20, 2002 3.201 3.462 3.201 3.462 14,786 +0.29(+9.31%)
Nov 19, 2002 3.043 3.167 3.043 3.167 5,989 +0.13(+4.22%)
Nov 18, 2002 3.077 3.077 2.992 3.039 6,550 -0.06(-1.93%)
Nov 15, 2002 3.133 3.133 3.099 3.099 1,123 -0.03(-1.09%)
Nov 14, 2002 3.133 3.133 3.133 3.133 935 +0.03(+1.10%)
Nov 13, 2002 3.013 3.099 3.013 3.099 2,807 +0.05(+1.68%)
Nov 12, 2002 3.146 3.146 3.035 3.048 5,240 -0.07(-2.33%)
Nov 11, 2002 3.120 3.120 3.120 3.120 0 +0.00(+0.00%)
Nov 08, 2002 3.120 3.120 3.120 3.120 0 +0.00(+0.00%)
Nov 07, 2002 3.120 3.120 3.120 3.120 187 -0.01(-0.41%)
Nov 06, 2002 3.082 3.133 3.082 3.133 1,123 +0.06(+1.81%)
Nov 05, 2002 3.026 3.077 3.026 3.077 10,294 +0.03(+1.12%)
Nov 04, 2002 3.112 3.112 3.043 3.043 4,117 -0.08(-2.47%)
Nov 01, 2002 3.099 3.120 3.082 3.120 2,994 +0.02(+0.69%)
Oct 31, 2002 3.120 3.120 3.099 3.099 748 -0.02(-0.68%)
Oct 30, 2002 3.120 3.120 3.120 3.120 374 -0.02(-0.68%)
Oct 29, 2002 3.099 3.142 3.099 3.142 748 +0.04(+1.24%)
Oct 28, 2002 3.103 3.103 3.103 3.103 18,716 +0.00(+0.14%)
Oct 25, 2002 3.120 3.120 3.099 3.099 748 -0.03(-1.09%)
Oct 24, 2002 3.133 3.133 3.133 3.133 1,497 +0.00(+0.00%)
Oct 23, 2002 3.077 3.133 3.077 3.133 2,433 +0.06(+1.81%)
Oct 22, 2002 3.103 3.103 3.077 3.077 5,053 -0.07(-2.17%)
Oct 21, 2002 3.142 3.184 3.142 3.146 3,369 -0.04(-1.21%)
Oct 18, 2002 3.206 3.206 3.184 3.184 2,433 -0.06(-1.97%)
Oct 17, 2002 3.163 3.248 3.163 3.248 3,743 +0.13(+4.11%)
Oct 16, 2002 3.120 3.120 3.120 3.120 935 +0.00(+0.00%)
Oct 15, 2002 3.077 3.120 3.077 3.120 168,450 +0.04(+1.39%)
Oct 14, 2002 3.077 3.077 3.077 3.077 1,123 +0.04(+1.41%)
Oct 11, 2002 3.035 3.035 3.035 3.035 374 +0.00(+0.00%)
Oct 10, 2002 3.035 3.035 3.035 3.035 1,123 -0.02(-0.70%)
Oct 09, 2002 3.077 3.077 3.056 3.056 935 -0.04(-1.38%)
Oct 08, 2002 3.099 3.099 3.099 3.099 935 +0.02(+0.69%)
Oct 07, 2002 3.206 3.206 3.077 3.077 5,615 -0.13(-4.13%)
Oct 04, 2002 3.291 3.291 3.210 3.210 3,369 -0.08(-2.47%)
Oct 03, 2002 3.308 3.351 3.291 3.291 6,176 -0.06(-1.79%)
Oct 02, 2002 3.351 3.351 3.351 3.351 1,123 +0.04(+1.29%)
Oct 01, 2002 3.308 3.308 3.308 3.308 935 -0.04(-1.28%)
Sep 30, 2002 3.334 3.351 3.330 3.351 3,369 +0.03(+0.77%)
Sep 27, 2002 3.325 3.325 3.291 3.325 2,058 +0.04(+1.30%)
Sep 26, 2002 3.317 3.317 3.240 3.283 6,925 -0.03(-1.03%)
Sep 25, 2002 3.317 3.317 3.317 3.317 131,016 -0.04(-1.15%)
Sep 24, 2002 3.355 3.355 3.355 3.355 1,123 -0.04(-1.26%)
Sep 23, 2002 3.432 3.432 3.334 3.398 6,925 -0.06(-1.85%)
Sep 20, 2002 3.445 3.462 3.445 3.462 2,807 +0.00(+0.00%)
Sep 19, 2002 3.419 3.462 3.419 3.462 561 +0.02(+0.50%)
Sep 18, 2002 3.445 3.445 3.445 3.445 0 +0.00(+0.00%)
Sep 17, 2002 3.419 3.445 3.419 3.445 561 -0.00(-0.12%)
Sep 16, 2002 3.462 3.462 3.419 3.449 1,123 +0.01(+0.25%)
Sep 13, 2002 3.441 3.441 3.441 3.441 0 +0.00(+0.00%)
Sep 12, 2002 3.437 3.441 3.437 3.441 24,144 +0.02(+0.62%)
Sep 11, 2002 3.398 3.419 3.398 3.419 748 +0.06(+1.91%)
Sep 10, 2002 3.334 3.355 3.334 3.355 748 +0.04(+1.29%)
Sep 09, 2002 3.419 3.419 3.313 3.313 3,930 -0.13(-3.73%)
Sep 06, 2002 3.484 3.484 3.441 3.441 93,583 -0.04(-1.23%)
Sep 05, 2002 3.505 3.505 3.462 3.484 673,800 +0.02(+0.62%)
Sep 04, 2002 3.543 3.543 3.462 3.462 131,016 -0.12(-3.46%)
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.