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 (%)
Oct 31, 2003 6.384 6.384 6.384 6.384 0 +0.00(+0.00%)
Oct 30, 2003 6.068 6.384 6.239 6.384 15,913 +0.72(+12.75%)
Oct 29, 2003 5.662 5.662 5.662 5.662 0 +0.00(+0.00%)
Oct 28, 2003 5.534 5.662 5.534 5.662 22,091 +0.32(+6.00%)
Oct 27, 2003 5.337 5.341 5.337 5.341 10,671 +0.01(+0.24%)
Oct 24, 2003 5.329 5.329 5.329 5.329 936 -0.00(-0.08%)
Oct 23, 2003 5.299 5.333 5.290 5.333 2,433 +0.01(+0.16%)
Oct 22, 2003 5.303 5.337 5.303 5.324 2,621 +0.00(+0.08%)
Oct 21, 2003 5.303 5.303 5.303 5.320 4,305 +0.00(+0.00%)
Oct 20, 2003 5.320 5.320 5.320 5.320 1,872 -0.06(-1.19%)
Oct 17, 2003 5.384 5.384 5.384 5.384 187 +0.00(+0.00%)
Oct 16, 2003 5.309 5.320 5.309 5.384 4,867 +0.06(+1.20%)
Oct 15, 2003 5.277 5.320 5.277 5.320 3,557 +0.05(+0.89%)
Oct 14, 2003 5.273 5.273 5.273 5.273 0 +0.00(+0.00%)
Oct 13, 2003 5.269 5.273 5.269 5.273 1,872 -0.00(-0.08%)
Oct 10, 2003 5.277 5.277 5.277 5.277 187 +0.00(+0.08%)
Oct 09, 2003 5.239 5.273 5.239 5.273 2,059 +0.04(+0.73%)
Oct 08, 2003 5.235 5.235 5.235 5.235 0 +0.00(+0.00%)
Oct 07, 2003 5.170 5.235 5.192 5.235 4,867 +0.06(+1.24%)
Oct 06, 2003 5.153 5.170 5.153 5.170 4,305 +0.00(+0.00%)
Oct 03, 2003 5.170 5.170 5.170 5.170 0 +0.00(+0.00%)
Oct 02, 2003 5.175 5.175 5.170 5.170 3,369 +0.04(+0.75%)
Oct 01, 2003 5.145 5.149 5.132 5.132 10,484 +0.00(+0.08%)
Sep 30, 2003 5.128 5.128 5.128 5.128 2,995 +0.03(+0.67%)
Sep 29, 2003 5.094 5.094 5.094 5.094 0 +0.03(+0.59%)
Sep 26, 2003 5.064 5.064 5.064 5.064 0 -0.00(-0.08%)
Sep 25, 2003 5.068 5.068 5.068 5.068 1,123 +0.04(+0.85%)
Sep 24, 2003 5.025 5.025 5.025 5.025 0 +0.00(+0.00%)
Sep 23, 2003 5.025 5.025 5.025 5.025 748 -0.02(-0.34%)
Sep 22, 2003 5.042 5.042 5.042 5.042 561 +0.02(+0.43%)
Sep 19, 2003 5.042 5.042 5.021 5.021 4,305 -0.06(-1.09%)
Sep 18, 2003 5.025 5.076 5.025 5.076 936 +0.04(+0.85%)
Sep 17, 2003 5.034 5.034 5.034 5.034 561 -0.04(-0.84%)
Sep 16, 2003 5.076 5.076 5.076 5.076 0 +0.03(+0.51%)
Sep 15, 2003 5.034 5.051 5.034 5.051 748 -0.03(-0.51%)
Sep 12, 2003 5.102 5.106 5.076 5.076 1,123 -0.03(-0.59%)
Sep 11, 2003 5.106 5.106 5.106 5.106 187 +0.02(+0.42%)
Sep 10, 2003 5.085 5.085 5.085 5.085 0 +0.00(+0.00%)
Sep 09, 2003 5.106 5.106 5.085 5.085 1,123 +0.00(+0.00%)
Sep 08, 2003 5.042 5.085 5.042 5.085 2,808 +0.04(+0.85%)
Sep 05, 2003 5.042 5.042 5.042 5.042 374 -0.03(-0.51%)
Sep 04, 2003 5.068 5.068 5.068 5.068 0 +0.00(+0.00%)
Sep 03, 2003 5.102 5.102 5.068 5.068 2,059 +0.01(+0.17%)
Sep 02, 2003 5.042 5.059 5.042 5.059 1,310 +0.04(+0.77%)
Aug 29, 2003 5.021 5.021 5.021 5.021 187 +0.00(+0.00%)
Aug 28, 2003 4.953 5.021 4.953 5.021 1,310 +0.06(+1.29%)
Aug 27, 2003 4.957 4.957 4.957 4.957 187 +0.02(+0.43%)
Aug 26, 2003 4.910 4.935 4.910 4.935 1,684 +0.06(+1.32%)
Aug 25, 2003 4.940 4.940 4.850 4.871 9,173 -0.11(-2.15%)
Aug 22, 2003 4.978 4.978 4.978 4.978 187 -0.02(-0.43%)
Aug 21, 2003 5.021 5.021 5.000 5.000 7,488 -0.02(-0.43%)
Aug 20, 2003 5.064 5.064 5.021 5.021 8,050 -0.09(-1.67%)
Aug 19, 2003 5.170 5.188 5.106 5.106 7,301 -0.04(-0.83%)
Aug 18, 2003 5.183 5.192 5.149 5.149 5,429 -0.02(-0.41%)
Aug 15, 2003 5.170 5.170 5.170 5.170 0 +0.00(+0.00%)
Aug 14, 2003 5.128 5.170 5.128 5.170 4,680 +0.08(+1.60%)
Aug 13, 2003 5.149 5.170 5.089 5.089 8,799 -0.06(-1.24%)
Aug 12, 2003 5.170 5.188 5.149 5.153 3,931 -0.04(-0.74%)
Aug 11, 2003 5.192 5.192 5.192 5.192 0 +0.00(+0.00%)
Aug 08, 2003 5.170 5.192 5.170 5.192 2,995 +0.00(+0.00%)
Aug 07, 2003 5.192 5.192 5.192 5.192 2,246 +0.00(+0.08%)
Aug 06, 2003 5.260 5.265 5.188 5.188 14,228 -0.07(-1.30%)
Aug 05, 2003 5.256 5.256 5.256 5.256 561 +0.02(+0.41%)
Aug 04, 2003 5.277 5.294 5.222 5.235 14,228 +0.11(+2.08%)
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.