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 )

68.41 +0.08 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 31, 2006 7.232 7.232 7.192 7.192 3,385 -0.10(-1.38%)
May 30, 2006 7.332 7.352 7.252 7.292 7,367 -0.08(-1.04%)
May 26, 2006 7.537 7.557 7.312 7.368 48,585 -0.23(-3.01%)
May 25, 2006 7.774 7.774 7.597 7.597 10,553 -0.14(-1.77%)
May 24, 2006 7.754 7.754 7.654 7.734 11,150 -0.07(-0.88%)
May 23, 2006 7.758 7.854 7.758 7.802 8,363 +0.08(+1.09%)
May 22, 2006 7.742 7.770 7.694 7.718 14,735 -0.02(-0.26%)
May 19, 2006 7.738 7.738 7.738 7.738 0 +0.00(+0.00%)
May 18, 2006 7.706 7.738 7.674 7.738 3,385 +0.02(+0.31%)
May 17, 2006 7.939 7.939 7.613 7.714 23,297 -0.22(-2.83%)
May 16, 2006 8.116 8.116 7.939 7.939 7,964 -0.22(-2.66%)
May 15, 2006 8.152 8.196 8.100 8.156 12,146 +0.00(+0.00%)
May 12, 2006 8.341 8.353 8.104 8.156 16,726 -0.18(-2.22%)
May 11, 2006 8.236 8.397 8.236 8.341 17,921 +0.06(+0.78%)
May 10, 2006 8.457 8.457 8.216 8.276 17,323 -0.16(-1.90%)
May 09, 2006 8.586 8.586 8.437 8.437 8,960 -0.16(-1.87%)
May 08, 2006 8.537 8.598 8.437 8.598 25,288 +0.05(+0.56%)
May 05, 2006 8.517 8.650 8.489 8.550 33,452 -0.02(-0.23%)
May 04, 2006 8.497 8.578 8.497 8.570 16,128 +0.05(+0.61%)
May 03, 2006 8.718 8.718 8.493 8.517 38,231 -0.32(-3.64%)
May 02, 2006 8.819 8.839 8.758 8.839 3,982 +0.00(+0.00%)
May 01, 2006 8.919 8.919 8.770 8.839 17,323 -0.06(-0.68%)
Apr 28, 2006 8.827 8.995 8.819 8.899 37,435 +0.10(+1.10%)
Apr 27, 2006 8.754 8.827 8.754 8.803 4,579 +0.03(+0.32%)
Apr 26, 2006 8.819 8.851 8.738 8.774 23,496 -0.08(-0.95%)
Apr 25, 2006 8.839 8.879 8.819 8.859 6,172 +0.06(+0.68%)
Apr 24, 2006 8.927 8.927 8.795 8.799 25,288 -0.15(-1.66%)
Apr 21, 2006 8.887 9.060 8.887 8.947 20,907 +0.08(+0.91%)
Apr 20, 2006 8.758 8.879 8.754 8.867 4,579 +0.07(+0.82%)
Apr 19, 2006 8.799 8.839 8.778 8.795 30,664 -0.04(-0.50%)
Apr 18, 2006 8.678 8.839 8.678 8.839 9,757 +0.16(+1.85%)
Apr 17, 2006 8.618 8.678 8.618 8.678 11,947 +0.08(+0.93%)
Apr 13, 2006 8.626 8.815 8.594 8.598 45,200 -0.03(-0.33%)
Apr 12, 2006 8.521 8.658 8.521 8.626 12,942 +0.12(+1.46%)
Apr 11, 2006 8.610 8.634 8.501 8.501 33,054 -0.09(-1.08%)
Apr 10, 2006 8.529 8.594 8.517 8.594 7,566 +0.10(+1.18%)
Apr 07, 2006 8.337 8.501 8.337 8.493 11,150 +0.20(+2.37%)
Apr 06, 2006 8.558 8.955 8.236 8.296 100,557 -0.24(-2.82%)
Apr 05, 2006 8.196 8.634 8.196 8.537 66,108 +0.36(+4.42%)
Apr 04, 2006 8.112 8.176 8.096 8.176 22,500 +0.10(+1.29%)
Apr 03, 2006 8.035 8.216 8.035 8.071 44,404 +0.04(+0.45%)
Mar 31, 2006 7.895 8.035 7.895 8.035 24,292 +0.17(+2.20%)
Mar 30, 2006 7.834 7.862 7.818 7.862 5,575 +0.04(+0.57%)
Mar 29, 2006 7.814 7.842 7.798 7.818 27,678 +0.00(+0.05%)
Mar 28, 2006 7.838 7.838 7.814 7.814 14,535 -0.02(-0.26%)
Mar 27, 2006 7.826 7.842 7.826 7.834 14,934 +0.02(+0.21%)
Mar 24, 2006 7.810 7.915 7.810 7.818 20,310 +0.02(+0.31%)
Mar 23, 2006 7.658 7.794 7.658 7.794 8,960 +0.16(+2.16%)
Mar 22, 2006 7.674 7.694 7.629 7.629 26,682 -0.04(-0.58%)
Mar 21, 2006 7.694 7.694 7.674 7.674 23,496 -0.03(-0.42%)
Mar 20, 2006 7.794 7.794 7.698 7.706 19,314 -0.09(-1.13%)
Mar 17, 2006 7.794 7.794 7.794 7.794 2,588 +0.02(+0.26%)
Mar 16, 2006 7.794 7.794 7.774 7.774 19,912 +0.00(+0.00%)
Mar 15, 2006 7.718 7.774 7.718 7.774 17,721 +0.06(+0.73%)
Mar 14, 2006 7.698 7.730 7.698 7.718 8,562 +0.04(+0.52%)
Mar 13, 2006 7.633 7.710 7.633 7.678 19,314 +0.02(+0.21%)
Mar 10, 2006 7.601 7.678 7.601 7.662 9,557 +0.03(+0.42%)
Mar 09, 2006 7.553 7.629 7.553 7.629 8,363 +0.03(+0.37%)
Mar 08, 2006 7.593 7.633 7.553 7.601 18,916 +0.01(+0.11%)
Mar 07, 2006 7.589 7.593 7.589 7.593 995 +0.01(+0.11%)
Mar 06, 2006 7.561 7.585 7.561 7.585 4,380 +0.04(+0.59%)
Mar 03, 2006 7.413 7.585 7.413 7.541 28,872 -0.04(-0.58%)
Mar 02, 2006 7.569 7.625 7.553 7.585 10,752 +0.03(+0.43%)
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.