Skip to main content

Oil-Dri Corp of America (NY: ODC )

67.85 -0.31 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 31.16 31.61 30.98 31.23 27,978 +0.27(+0.87%)
Jan 28, 2021 31.22 31.52 30.96 30.96 21,883 -0.20(-0.64%)
Jan 27, 2021 30.82 31.16 30.40 31.16 29,786 -0.37(-1.17%)
Jan 26, 2021 30.51 31.70 30.51 31.52 21,624 +0.99(+3.24%)
Jan 25, 2021 30.44 30.75 30.38 30.53 19,824 -0.13(-0.41%)
Jan 22, 2021 30.35 30.66 30.21 30.66 18,652 +0.38(+1.25%)
Jan 21, 2021 30.46 30.51 30.05 30.28 8,536 -0.11(-0.36%)
Jan 20, 2021 30.82 30.83 30.07 30.39 14,707 -0.06(-0.21%)
Jan 19, 2021 30.62 30.85 30.38 30.45 13,162 +0.16(+0.54%)
Jan 15, 2021 29.97 30.44 29.97 30.29 9,659 +0.26(+0.87%)
Jan 14, 2021 30.38 30.79 29.99 30.03 20,638 -0.30(-0.98%)
Jan 13, 2021 30.85 30.90 30.33 30.33 11,264 -0.70(-2.26%)
Jan 12, 2021 31.07 31.12 30.72 31.03 8,451 -0.15(-0.49%)
Jan 11, 2021 30.90 31.18 30.80 31.18 14,305 +0.10(+0.32%)
Jan 08, 2021 31.80 31.90 30.85 31.08 12,212 -0.64(-2.02%)
Jan 07, 2021 32.01 32.25 31.72 31.72 11,452 -0.18(-0.56%)
Jan 06, 2021 31.43 32.26 31.05 31.90 16,455 +1.07(+3.48%)
Jan 05, 2021 30.52 31.65 30.31 30.83 16,373 +0.21(+0.68%)
Jan 04, 2021 30.80 31.07 30.17 30.62 16,944 -0.07(-0.23%)
Dec 31, 2020 30.70 30.70 30.70 13,392 +0.48(+1.58%)
Dec 30, 2020 30.43 30.60 30.19 30.22 13,392 -0.10(-0.33%)
Dec 29, 2020 30.67 31.22 30.26 30.32 13,066 -0.59(-1.89%)
Dec 28, 2020 31.21 31.28 30.80 30.90 11,950 -0.08(-0.26%)
Dec 24, 2020 30.98 31.75 30.71 30.98 7,549 +0.14(+0.44%)
Dec 23, 2020 31.16 31.30 30.62 30.85 13,955 -0.15(-0.49%)
Dec 22, 2020 32.05 32.05 30.88 31.00 14,448 -1.04(-3.26%)
Dec 21, 2020 32.56 32.77 32.00 32.05 23,035 -0.82(-2.49%)
Dec 18, 2020 33.05 33.39 31.98 32.87 132,340 +0.02(+0.05%)
Dec 17, 2020 32.86 33.71 32.61 32.85 25,707 +0.12(+0.36%)
Dec 16, 2020 33.21 33.38 32.73 32.73 20,663 -0.47(-1.41%)
Dec 15, 2020 33.03 33.68 32.72 33.20 15,062 +0.41(+1.26%)
Dec 14, 2020 33.06 33.43 32.79 32.79 28,878 -0.24(-0.74%)
Dec 11, 2020 32.81 33.28 32.65 33.03 16,653 -0.02(-0.05%)
Dec 10, 2020 32.07 33.16 31.96 33.05 28,366 +0.85(+2.63%)
Dec 09, 2020 32.07 32.60 31.50 32.20 21,450 +0.23(+0.70%)
Dec 08, 2020 30.91 32.03 30.62 31.98 33,733 +0.88(+2.84%)
Dec 07, 2020 32.00 32.13 30.89 31.09 14,883 -0.57(-1.79%)
Dec 04, 2020 31.66 32.67 31.66 31.66 13,766 +0.00(+0.00%)
Dec 03, 2020 31.09 31.98 31.07 31.66 12,121 +0.63(+2.03%)
Dec 02, 2020 31.35 31.38 30.74 31.03 8,294 -0.15(-0.49%)
Dec 01, 2020 31.70 31.97 31.01 31.18 23,742 +0.17(+0.55%)
Nov 30, 2020 31.52 31.63 31.01 31.01 17,032 -0.96(-3.01%)
Nov 27, 2020 32.70 32.70 31.75 31.98 6,439 -0.47(-1.44%)
Nov 25, 2020 32.13 32.61 31.97 32.44 11,990 +0.19(+0.59%)
Nov 24, 2020 31.99 32.88 31.34 32.25 26,455 +0.72(+2.29%)
Nov 23, 2020 31.87 32.43 31.53 31.53 20,596 +0.00(+0.00%)
Nov 20, 2020 31.57 32.08 31.14 31.53 12,989 -0.27(-0.85%)
Nov 19, 2020 31.93 32.15 30.98 31.80 42,505 +0.23(+0.74%)
Nov 18, 2020 32.25 32.71 31.56 31.57 33,871 -1.00(-3.07%)
Nov 17, 2020 32.56 33.02 31.94 32.57 40,136 -0.25(-0.77%)
Nov 16, 2020 31.25 32.82 30.95 32.82 27,611 +2.05(+6.67%)
Nov 13, 2020 30.34 31.25 29.99 30.77 10,991 +0.80(+2.67%)
Nov 12, 2020 30.98 30.98 29.76 29.97 18,824 -1.14(-3.68%)
Nov 11, 2020 31.37 31.37 30.44 31.11 20,322 -0.36(-1.14%)
Nov 10, 2020 30.84 31.99 30.41 31.47 32,026 +0.77(+2.50%)
Nov 09, 2020 31.41 31.87 30.57 30.70 19,604 +1.64(+5.66%)
Nov 06, 2020 29.32 29.37 28.75 29.05 27,517 -0.23(-0.79%)
Nov 05, 2020 29.89 30.01 29.17 29.29 21,489 -0.45(-1.50%)
Nov 04, 2020 30.04 30.36 29.68 29.73 11,812 -0.55(-1.80%)
Nov 03, 2020 30.40 31.07 30.21 30.28 15,085 -0.01(-0.03%)
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.