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 )

69.02 +0.31 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 29, 2009 10.57 10.64 10.24 10.64 13,042 -0.02(-0.18%)
May 28, 2009 10.70 10.71 10.64 10.66 8,628 -0.03(-0.30%)
May 27, 2009 10.17 10.70 10.17 10.70 12,986 +0.12(+1.10%)
May 26, 2009 10.53 10.70 10.53 10.58 16,249 +0.12(+1.12%)
May 22, 2009 10.41 10.57 10.28 10.46 7,147 +0.05(+0.50%)
May 21, 2009 10.46 10.51 10.33 10.41 6,543 -0.10(-0.99%)
May 20, 2009 10.71 10.71 10.51 10.51 19,607 -0.01(-0.06%)
May 19, 2009 10.53 10.80 10.46 10.52 6,074 -0.10(-0.91%)
May 18, 2009 10.50 10.62 10.46 10.62 4,351 +0.08(+0.79%)
May 15, 2009 10.41 10.55 10.41 10.53 2,832 +0.08(+0.74%)
May 14, 2009 10.44 10.46 10.34 10.46 7,770 -0.12(-1.16%)
May 13, 2009 10.34 10.59 10.32 10.58 16,317 +0.17(+1.67%)
May 12, 2009 10.62 10.62 10.33 10.41 10,722 -0.14(-1.28%)
May 11, 2009 10.49 10.59 10.33 10.54 8,003 -0.04(-0.43%)
May 08, 2009 10.16 10.59 10.16 10.59 11,431 +0.51(+5.11%)
May 07, 2009 10.23 10.44 10.000 10.07 17,433 -0.23(-2.25%)
May 06, 2009 10.30 10.37 10.04 10.30 22,112 +0.12(+1.20%)
May 05, 2009 10.73 10.90 10.16 10.18 21,086 -0.44(-4.12%)
May 04, 2009 10.42 10.62 10.04 10.62 38,695 +0.19(+1.85%)
May 01, 2009 10.38 10.51 10.23 10.42 25,504 +0.04(+0.37%)
Apr 30, 2009 10.44 10.44 10.12 10.39 12,547 -0.10(-0.98%)
Apr 29, 2009 10.20 10.49 10.04 10.49 18,865 +0.37(+3.69%)
Apr 28, 2009 10.24 10.24 9.720 10.12 7,537 -0.23(-2.18%)
Apr 27, 2009 10.000 10.59 10.000 10.34 11,147 +0.24(+2.42%)
Apr 24, 2009 10.25 10.25 10.000 10.10 13,673 -0.09(-0.88%)
Apr 23, 2009 10.17 10.23 9.961 10.19 19,114 -0.09(-0.85%)
Apr 22, 2009 10.10 10.35 9.871 10.27 52,342 +0.21(+2.08%)
Apr 21, 2009 9.942 10.13 9.826 10.06 20,202 +0.15(+1.49%)
Apr 20, 2009 9.807 9.993 9.727 9.916 8,935 +0.08(+0.85%)
Apr 17, 2009 9.652 9.993 9.491 9.833 21,911 +0.06(+0.59%)
Apr 16, 2009 9.787 9.890 9.524 9.775 25,478 -0.01(-0.07%)
Apr 15, 2009 9.582 10.01 9.582 9.781 14,398 -0.25(-2.50%)
Apr 14, 2009 10.18 10.20 9.981 10.03 25,801 -0.19(-1.89%)
Apr 13, 2009 10.28 10.35 10.17 10.23 36,900 -0.07(-0.69%)
Apr 09, 2009 10.21 10.30 10.13 10.30 22,872 +0.19(+1.91%)
Apr 08, 2009 10.22 10.29 10.04 10.10 22,999 +0.10(+0.96%)
Apr 07, 2009 9.395 11.02 9.395 10.01 53,178 +0.61(+6.51%)
Apr 06, 2009 8.842 9.395 8.842 9.395 9,246 +0.11(+1.18%)
Apr 03, 2009 9.286 9.286 9.195 9.286 6,060 +0.00(+0.00%)
Apr 02, 2009 9.054 9.298 9.054 9.286 5,429 +0.16(+1.76%)
Apr 01, 2009 9.453 9.491 9.009 9.125 37,821 -0.37(-3.86%)
Mar 31, 2009 9.163 9.491 9.105 9.491 10,741 +0.32(+3.44%)
Mar 30, 2009 8.977 9.176 8.893 9.176 13,014 +0.01(+0.07%)
Mar 26, 2009 9.093 9.253 9.093 9.170 13,364 +0.08(+0.85%)
Mar 25, 2009 9.041 9.177 9.041 9.093 11,018 +0.09(+1.00%)
Mar 24, 2009 9.131 9.202 8.990 9.002 53,787 -0.08(-0.85%)
Mar 23, 2009 9.183 9.260 9.041 9.080 17,249 -0.12(-1.26%)
Mar 20, 2009 9.421 9.421 8.970 9.195 87,709 -0.10(-1.04%)
Mar 19, 2009 9.395 9.524 9.286 9.292 43,046 -0.06(-0.69%)
Mar 18, 2009 9.389 9.401 9.286 9.356 6,111 -0.08(-0.89%)
Mar 17, 2009 9.485 9.546 9.382 9.440 7,614 -0.06(-0.68%)
Mar 16, 2009 9.639 9.652 9.504 9.504 4,040 +0.02(+0.20%)
Mar 13, 2009 9.485 9.511 9.170 9.485 0 -0.01(-0.07%)
Mar 12, 2009 9.601 9.652 9.331 9.491 26,729 -0.16(-1.67%)
Mar 11, 2009 9.009 9.736 9.009 9.652 17,420 +0.88(+9.97%)
Mar 10, 2009 8.398 8.938 8.398 8.777 16,511 +0.41(+4.92%)
Mar 09, 2009 8.430 8.436 8.269 8.365 22,099 -0.07(-0.84%)
Mar 06, 2009 8.494 8.539 8.372 8.436 0 -0.11(-1.28%)
Mar 05, 2009 9.105 9.105 8.423 8.546 13,209 -0.59(-6.48%)
Mar 04, 2009 9.202 9.244 9.060 9.138 11,033 +0.11(+1.21%)
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.