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 (%)
Dec 31, 2004 7.779 7.783 7.779 7.783 2,433 +0.03(+0.33%)
Dec 30, 2004 7.736 7.775 7.698 7.758 10,855 -0.02(-0.22%)
Dec 29, 2004 7.736 7.775 7.736 7.775 935 +0.07(+0.94%)
Dec 28, 2004 7.694 7.715 7.672 7.702 5,053 +0.04(+0.56%)
Dec 27, 2004 7.651 7.672 7.647 7.659 51,283 +0.00(+0.06%)
Dec 23, 2004 7.651 7.655 7.651 7.655 2,807 -0.02(-0.28%)
Dec 22, 2004 7.672 7.677 7.672 7.677 5,989 +0.00(+0.06%)
Dec 21, 2004 7.672 7.728 7.672 7.672 27,326 -0.01(-0.17%)
Dec 20, 2004 7.702 7.702 7.672 7.685 4,492 -0.05(-0.66%)
Dec 17, 2004 7.758 7.771 7.630 7.736 32,567 -0.02(-0.28%)
Dec 16, 2004 7.565 7.929 7.565 7.758 71,310 +0.17(+2.25%)
Dec 15, 2004 7.608 7.608 7.565 7.587 28,262 +0.00(+0.02%)
Dec 14, 2004 7.587 7.608 7.544 7.585 22,272 -0.00(-0.02%)
Dec 13, 2004 7.454 7.587 7.454 7.587 38,930 +0.13(+1.78%)
Dec 10, 2004 7.369 7.454 7.369 7.454 20,588 +0.10(+1.34%)
Dec 09, 2004 7.266 7.373 7.249 7.356 72,433 +0.11(+1.47%)
Dec 08, 2004 7.117 7.305 7.117 7.249 53,716 +0.15(+2.17%)
Dec 07, 2004 7.010 7.117 6.988 7.095 27,139 +0.13(+1.84%)
Dec 06, 2004 6.941 6.997 6.903 6.967 20,775 -0.02(-0.24%)
Dec 03, 2004 6.924 7.053 6.924 6.984 30,695 +0.08(+1.18%)
Dec 02, 2004 6.860 6.920 6.860 6.903 6,550 +0.02(+0.25%)
Dec 01, 2004 6.882 7.006 6.877 6.886 109,118 +0.05(+0.69%)
Nov 30, 2004 6.839 6.860 6.817 6.839 31,631 -0.02(-0.31%)
Nov 29, 2004 6.882 7.010 6.860 6.860 50,535 +0.04(+0.63%)
Nov 26, 2004 6.839 6.839 6.813 6.817 6,925 -0.04(-0.62%)
Nov 24, 2004 6.839 6.860 6.758 6.860 28,449 -0.04(-0.62%)
Nov 23, 2004 6.792 6.903 6.792 6.903 12,540 +0.11(+1.57%)
Nov 22, 2004 6.783 6.860 6.783 6.796 16,657 -0.01(-0.13%)
Nov 19, 2004 6.753 6.809 6.753 6.805 11,978 +0.02(+0.25%)
Nov 18, 2004 6.766 6.788 6.753 6.788 3,181 +0.06(+0.95%)
Nov 17, 2004 6.659 6.723 6.646 6.723 18,903 +0.06(+0.90%)
Nov 16, 2004 6.711 6.732 6.634 6.664 18,342 -0.02(-0.32%)
Nov 15, 2004 6.668 6.706 6.664 6.685 7,673 +0.02(+0.26%)
Nov 12, 2004 6.689 6.689 6.625 6.668 10,107 -0.06(-0.95%)
Nov 11, 2004 6.625 6.732 6.540 6.732 13,101 +0.15(+2.27%)
Nov 10, 2004 6.518 6.582 6.518 6.582 1,497 +0.07(+1.05%)
Nov 09, 2004 6.557 6.557 6.497 6.514 2,994 -0.09(-1.36%)
Nov 08, 2004 6.668 6.668 6.604 6.604 15,534 -0.06(-0.96%)
Nov 05, 2004 6.625 6.694 6.625 6.668 6,176 +0.04(+0.65%)
Nov 04, 2004 6.638 6.646 6.625 6.625 5,053 -0.04(-0.64%)
Nov 03, 2004 6.668 6.672 6.668 6.668 1,310 +0.02(+0.26%)
Nov 02, 2004 6.591 6.694 6.591 6.651 10,481 +0.06(+0.91%)
Nov 01, 2004 6.544 6.625 6.544 6.591 3,181 +0.05(+0.78%)
Oct 29, 2004 6.476 6.561 6.476 6.540 5,240 +0.04(+0.59%)
Oct 28, 2004 6.497 6.501 6.497 6.501 561 +0.00(+0.07%)
Oct 27, 2004 6.561 6.561 6.497 6.497 10,294 -0.02(-0.33%)
Oct 26, 2004 6.518 6.518 6.518 6.518 0 +0.00(+0.00%)
Oct 25, 2004 6.561 6.561 6.504 6.518 12,540 -0.02(-0.33%)
Oct 22, 2004 6.518 6.599 6.514 6.540 67,192 -0.02(-0.33%)
Oct 21, 2004 6.535 6.561 6.493 6.561 26,764 +0.06(+0.99%)
Oct 20, 2004 6.561 6.561 6.476 6.497 34,251 -0.11(-1.62%)
Oct 19, 2004 6.625 6.646 6.582 6.604 27,326 -0.06(-0.90%)
Oct 18, 2004 6.411 6.668 6.411 6.664 98,824 +0.25(+3.86%)
Oct 15, 2004 6.433 6.433 6.411 6.416 39,679 -0.04(-0.66%)
Oct 14, 2004 6.458 6.467 6.450 6.458 26,764 -0.04(-0.59%)
Oct 13, 2004 6.497 6.497 6.497 6.497 0 +0.00(+0.00%)
Oct 12, 2004 6.493 6.497 6.471 6.497 35,374 +0.00(+0.00%)
Oct 11, 2004 6.454 6.501 6.450 6.497 59,893 +0.09(+1.33%)
Oct 08, 2004 6.625 6.625 6.411 6.411 16,470 -0.19(-2.85%)
Oct 07, 2004 6.561 6.599 6.561 6.599 3,930 +0.08(+1.25%)
Oct 06, 2004 6.497 6.540 6.497 6.518 4,117 +0.06(+0.99%)
Oct 05, 2004 6.450 6.497 6.450 6.454 5,615 +0.04(+0.67%)
Oct 04, 2004 6.497 6.497 6.347 6.411 15,534 -0.12(-1.90%)
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.