Skip to main content

Oil-Dri Corp of America (NY: ODC )

65.33 +1.55 (+2.43%)
Streaming Delayed Price Updated: 2:48 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 64.36 65.50 63.71 63.78 14,727 -0.82(-1.27%)
Jul 23, 2024 63.53 65.36 63.53 64.60 15,913 +0.75(+1.17%)
Jul 22, 2024 62.00 64.16 61.89 63.85 17,620 +1.39(+2.23%)
Jul 19, 2024 64.72 64.89 62.10 62.46 22,960 -1.65(-2.57%)
Jul 18, 2024 63.99 64.88 63.91 64.11 20,451 -0.09(-0.14%)
Jul 17, 2024 64.08 65.36 63.99 64.20 18,316 +0.09(+0.14%)
Jul 16, 2024 62.34 64.76 62.34 64.11 31,359 +2.11(+3.40%)
Jul 15, 2024 62.82 63.14 61.90 62.00 29,539 -0.29(-0.47%)
Jul 12, 2024 62.85 64.02 62.05 62.29 33,818 +0.07(+0.11%)
Jul 11, 2024 60.55 62.87 60.55 62.22 29,656 +2.82(+4.75%)
Jul 10, 2024 59.91 60.16 58.95 59.40 32,895 -0.40(-0.67%)
Jul 09, 2024 61.00 61.01 59.42 59.80 13,359 -1.22(-2.00%)
Jul 08, 2024 60.51 62.44 60.51 61.02 17,129 +0.10(+0.16%)
Jul 05, 2024 61.41 61.58 60.30 60.92 25,002 -0.74(-1.20%)
Jul 03, 2024 61.64 61.72 61.00 61.66 12,987 -0.04(-0.06%)
Jul 02, 2024 62.00 62.85 61.53 61.70 23,463 -0.50(-0.80%)
Jul 01, 2024 64.12 64.50 62.09 62.20 37,691 -1.89(-2.95%)
Jun 28, 2024 64.79 64.79 62.37 64.09 266,343 -0.11(-0.17%)
Jun 27, 2024 63.60 65.36 63.60 64.20 27,982 +1.27(+2.02%)
Jun 26, 2024 62.26 64.08 62.10 62.93 40,738 +0.07(+0.11%)
Jun 25, 2024 64.06 64.06 62.52 62.86 15,323 -0.73(-1.15%)
Jun 24, 2024 62.52 64.72 62.09 63.59 34,219 +1.07(+1.71%)
Jun 21, 2024 63.83 63.83 61.41 62.52 47,798 -1.66(-2.59%)
Jun 20, 2024 66.12 66.65 64.14 64.18 12,737 -1.30(-1.99%)
Jun 18, 2024 65.07 66.89 64.96 65.48 28,270 -0.08(-0.12%)
Jun 17, 2024 66.41 66.41 64.65 65.56 21,297 -1.33(-1.99%)
Jun 14, 2024 69.46 69.46 66.74 66.89 23,399 -2.47(-3.56%)
Jun 13, 2024 72.06 72.06 69.15 69.36 9,126 -2.73(-3.79%)
Jun 12, 2024 72.63 73.39 72.00 72.09 22,881 +0.38(+0.53%)
Jun 11, 2024 70.26 72.07 69.76 71.71 15,567 +0.94(+1.33%)
Jun 10, 2024 70.13 71.00 68.16 70.77 30,400 +0.64(+0.91%)
Jun 07, 2024 78.00 78.25 68.01 70.13 51,435 -12.81(-15.44%)
Jun 06, 2024 83.00 85.00 82.24 82.94 17,908 -0.21(-0.25%)
Jun 05, 2024 84.68 84.68 82.90 83.15 23,844 -0.42(-0.50%)
Jun 04, 2024 84.90 85.30 83.24 83.57 13,512 -2.16(-2.52%)
Jun 03, 2024 84.26 87.32 84.26 85.73 25,859 +2.17(+2.60%)
May 31, 2024 82.50 83.56 81.70 83.56 51,481 +1.18(+1.43%)
May 30, 2024 83.13 84.80 82.32 82.38 18,053 -0.23(-0.28%)
May 29, 2024 82.43 83.13 82.08 82.61 13,324 +0.10(+0.12%)
May 28, 2024 81.11 82.87 81.11 82.51 13,706 +0.77(+0.94%)
May 24, 2024 81.98 82.72 81.22 81.74 7,806 +0.72(+0.89%)
May 23, 2024 81.81 82.25 80.16 81.02 35,724 -0.13(-0.16%)
May 22, 2024 82.33 82.33 80.30 81.15 32,648 -1.28(-1.55%)
May 21, 2024 80.40 82.72 79.70 82.43 26,623 +1.92(+2.38%)
May 20, 2024 82.50 82.50 80.51 80.51 20,480 -1.15(-1.41%)
May 17, 2024 80.24 81.96 78.57 81.66 46,321 +2.05(+2.58%)
May 16, 2024 79.57 79.90 79.50 79.61 6,409 -0.16(-0.20%)
May 15, 2024 80.98 80.98 79.38 79.77 11,654 -0.41(-0.51%)
May 14, 2024 79.35 80.36 78.22 80.18 7,559 +1.84(+2.35%)
May 13, 2024 82.98 82.98 78.29 78.34 21,348 -3.91(-4.75%)
May 10, 2024 82.52 83.46 81.65 82.25 26,683 +0.15(+0.18%)
May 09, 2024 80.47 82.37 80.31 82.10 30,006 +1.90(+2.37%)
May 08, 2024 76.76 80.56 76.60 80.20 23,560 +4.10(+5.38%)
May 07, 2024 77.30 77.47 76.10 76.10 15,964 -1.42(-1.84%)
May 06, 2024 76.54 78.72 76.54 77.53 21,536 +0.99(+1.29%)
May 03, 2024 73.25 79.09 72.94 76.54 34,868 +3.43(+4.69%)
May 02, 2024 71.09 73.20 70.95 73.12 14,684 +2.55(+3.61%)
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.