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 )

76.82 +3.44 (+4.69%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 28, 2006 9.388 9.568 9.380 9.465 35,196 +0.10(+1.10%)
Apr 27, 2006 9.311 9.388 9.311 9.362 4,305 +0.03(+0.32%)
Apr 26, 2006 9.380 9.414 9.294 9.333 22,091 -0.09(-0.95%)
Apr 25, 2006 9.401 9.444 9.380 9.422 5,803 +0.06(+0.68%)
Apr 24, 2006 9.495 9.495 9.354 9.358 23,776 -0.16(-1.66%)
Apr 21, 2006 9.452 9.636 9.452 9.516 19,657 +0.09(+0.91%)
Apr 20, 2006 9.315 9.444 9.311 9.431 4,305 +0.08(+0.82%)
Apr 19, 2006 9.358 9.401 9.337 9.354 28,831 -0.05(-0.50%)
Apr 18, 2006 9.230 9.401 9.230 9.401 9,173 +0.17(+1.85%)
Apr 17, 2006 9.166 9.230 9.166 9.230 11,232 +0.09(+0.93%)
Apr 13, 2006 9.174 9.375 9.140 9.145 42,498 -0.03(-0.33%)
Apr 12, 2006 9.063 9.209 9.063 9.174 12,169 +0.13(+1.47%)
Apr 11, 2006 9.157 9.183 9.042 9.042 31,077 -0.10(-1.08%)
Apr 10, 2006 9.072 9.140 9.059 9.140 7,114 +0.11(+1.18%)
Apr 07, 2006 8.867 9.042 8.867 9.033 10,484 +0.21(+2.37%)
Apr 06, 2006 9.102 9.525 8.760 8.824 94,544 -0.26(-2.82%)
Apr 05, 2006 8.717 9.183 8.717 9.080 62,155 +0.38(+4.42%)
Apr 04, 2006 8.627 8.696 8.610 8.696 21,155 +0.11(+1.29%)
Apr 03, 2006 8.546 8.739 8.546 8.585 41,749 +0.04(+0.45%)
Mar 31, 2006 8.397 8.546 8.397 8.546 22,840 +0.18(+2.20%)
Mar 30, 2006 8.333 8.363 8.316 8.363 5,242 +0.05(+0.57%)
Mar 29, 2006 8.311 8.341 8.294 8.316 26,023 +0.00(+0.05%)
Mar 28, 2006 8.337 8.337 8.311 8.311 13,666 -0.02(-0.26%)
Mar 27, 2006 8.324 8.341 8.324 8.333 14,041 +0.02(+0.21%)
Mar 24, 2006 8.307 8.418 8.307 8.316 19,096 +0.03(+0.31%)
Mar 23, 2006 8.145 8.290 8.145 8.290 8,424 +0.18(+2.16%)
Mar 22, 2006 8.162 8.183 8.115 8.115 25,086 -0.05(-0.58%)
Mar 21, 2006 8.183 8.183 8.162 8.162 22,091 -0.03(-0.42%)
Mar 20, 2006 8.290 8.290 8.187 8.196 18,159 -0.09(-1.13%)
Mar 17, 2006 8.290 8.290 8.290 8.290 2,433 +0.02(+0.26%)
Mar 16, 2006 8.290 8.290 8.269 8.269 18,721 +0.00(+0.00%)
Mar 15, 2006 8.209 8.269 8.209 8.269 16,662 +0.06(+0.73%)
Mar 14, 2006 8.187 8.222 8.187 8.209 8,050 +0.04(+0.52%)
Mar 13, 2006 8.119 8.200 8.119 8.166 18,159 +0.02(+0.21%)
Mar 10, 2006 8.085 8.166 8.085 8.149 8,986 +0.03(+0.42%)
Mar 09, 2006 8.034 8.115 8.034 8.115 7,863 +0.03(+0.37%)
Mar 08, 2006 8.076 8.119 8.034 8.085 17,785 +0.01(+0.11%)
Mar 07, 2006 8.072 8.076 8.072 8.076 936 +0.01(+0.11%)
Mar 06, 2006 8.042 8.068 8.042 8.068 4,118 +0.05(+0.59%)
Mar 03, 2006 7.884 8.068 7.884 8.021 27,146 -0.05(-0.58%)
Mar 02, 2006 8.051 8.110 8.034 8.068 10,109 +0.03(+0.43%)
Mar 01, 2006 8.055 8.119 8.034 8.034 17,972 +0.02(+0.21%)
Feb 28, 2006 7.905 8.081 7.905 8.016 60,470 +0.11(+1.41%)
Feb 27, 2006 8.034 8.038 7.905 7.905 12,917 -0.13(-1.60%)
Feb 24, 2006 8.102 8.162 8.034 8.034 17,598 -0.05(-0.63%)
Feb 23, 2006 7.948 8.098 7.948 8.085 13,105 +0.18(+2.27%)
Feb 22, 2006 7.918 7.918 7.880 7.905 5,990 -0.06(-0.75%)
Feb 21, 2006 7.948 8.012 7.910 7.965 7,863 +0.04(+0.48%)
Feb 17, 2006 7.820 7.927 7.777 7.927 5,242 +0.15(+1.92%)
Feb 16, 2006 7.888 7.922 7.777 7.777 14,415 -0.11(-1.41%)
Feb 15, 2006 7.888 7.910 7.884 7.888 10,484 +0.02(+0.27%)
Feb 14, 2006 7.798 7.867 7.781 7.867 4,493 +0.11(+1.43%)
Feb 13, 2006 7.756 7.756 7.756 7.756 187 -0.02(-0.27%)
Feb 10, 2006 7.756 7.777 7.756 7.777 1,497 -0.02(-0.27%)
Feb 09, 2006 7.610 7.798 7.610 7.798 22,465 +0.21(+2.82%)
Feb 08, 2006 7.499 7.585 7.499 7.585 1,123 +0.03(+0.34%)
Feb 07, 2006 7.585 7.585 7.521 7.559 748 +0.02(+0.23%)
Feb 06, 2006 7.499 7.542 7.487 7.542 1,684 +0.02(+0.28%)
Feb 03, 2006 7.478 7.537 7.478 7.521 4,118 +0.04(+0.56%)
Feb 02, 2006 7.504 7.504 7.478 7.479 3,182 -0.00(-0.04%)
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.