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 )

68.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Nov 29, 2002 3.336 3.396 3.336 3.368 3,782 +0.00(+0.12%)
Nov 27, 2002 3.315 3.392 3.315 3.364 28,268 +0.07(+2.07%)
Nov 26, 2002 3.376 3.376 3.295 3.295 7,166 -0.11(-3.30%)
Nov 25, 2002 3.348 3.476 3.348 3.408 30,258 +0.09(+2.79%)
Nov 22, 2002 3.315 3.315 3.315 3.315 3,981 -0.02(-0.60%)
Nov 21, 2002 3.279 3.356 3.279 3.336 6,370 +0.08(+2.47%)
Nov 20, 2002 3.010 3.255 3.010 3.255 15,726 +0.28(+9.31%)
Nov 19, 2002 2.861 2.978 2.861 2.978 6,370 +0.12(+4.22%)
Nov 18, 2002 2.893 2.893 2.813 2.857 6,967 -0.06(-1.93%)
Nov 15, 2002 2.946 2.946 2.914 2.914 1,194 -0.03(-1.09%)
Nov 14, 2002 2.946 2.946 2.946 2.946 995 +0.03(+1.10%)
Nov 13, 2002 2.833 2.914 2.833 2.914 2,986 +0.05(+1.68%)
Nov 12, 2002 2.958 2.958 2.853 2.865 5,573 -0.07(-2.33%)
Nov 11, 2002 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
Nov 08, 2002 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
Nov 07, 2002 2.934 2.934 2.934 2.934 199 -0.01(-0.41%)
Nov 06, 2002 2.897 2.946 2.897 2.946 1,194 +0.05(+1.81%)
Nov 05, 2002 2.845 2.893 2.845 2.893 10,948 +0.03(+1.12%)
Nov 04, 2002 2.926 2.926 2.861 2.861 4,379 -0.07(-2.47%)
Nov 01, 2002 2.914 2.934 2.897 2.934 3,185 +0.02(+0.69%)
Oct 31, 2002 2.934 2.934 2.914 2.914 796 -0.02(-0.69%)
Oct 30, 2002 2.934 2.934 2.934 2.934 398 -0.02(-0.68%)
Oct 29, 2002 2.914 2.954 2.914 2.954 796 +0.04(+1.24%)
Oct 28, 2002 2.918 2.918 2.918 2.918 19,907 +0.00(+0.14%)
Oct 25, 2002 2.934 2.934 2.914 2.914 796 -0.03(-1.09%)
Oct 24, 2002 2.946 2.946 2.946 2.946 1,592 +0.00(+0.00%)
Oct 23, 2002 2.893 2.946 2.893 2.946 2,587 +0.05(+1.81%)
Oct 22, 2002 2.918 2.918 2.893 2.893 5,374 -0.06(-2.17%)
Oct 21, 2002 2.954 2.994 2.954 2.958 3,583 -0.04(-1.21%)
Oct 18, 2002 3.014 3.014 2.994 2.994 2,587 -0.06(-1.97%)
Oct 17, 2002 2.974 3.054 2.974 3.054 3,981 +0.12(+4.11%)
Oct 16, 2002 2.934 2.934 2.934 2.934 995 +0.00(+0.00%)
Oct 15, 2002 2.893 2.934 2.893 2.934 179,163 +0.04(+1.39%)
Oct 14, 2002 2.893 2.893 2.893 2.893 1,194 +0.04(+1.41%)
Oct 11, 2002 2.853 2.853 2.853 2.853 398 +0.00(+0.00%)
Oct 10, 2002 2.853 2.853 2.853 2.853 1,194 -0.02(-0.70%)
Oct 09, 2002 2.893 2.893 2.873 2.873 995 -0.04(-1.38%)
Oct 08, 2002 2.914 2.914 2.914 2.914 995 +0.02(+0.69%)
Oct 07, 2002 3.014 3.014 2.893 2.893 5,972 -0.12(-4.13%)
Oct 04, 2002 3.094 3.094 3.018 3.018 3,583 -0.08(-2.47%)
Oct 03, 2002 3.110 3.151 3.094 3.094 6,569 -0.06(-1.79%)
Oct 02, 2002 3.151 3.151 3.151 3.151 1,194 +0.04(+1.29%)
Oct 01, 2002 3.110 3.110 3.110 3.110 995 -0.04(-1.28%)
Sep 30, 2002 3.135 3.151 3.131 3.151 3,583 +0.02(+0.77%)
Sep 27, 2002 3.127 3.127 3.094 3.127 2,189 +0.04(+1.30%)
Sep 26, 2002 3.118 3.118 3.046 3.086 7,365 -0.03(-1.03%)
Sep 25, 2002 3.118 3.118 3.118 3.118 139,349 -0.04(-1.15%)
Sep 24, 2002 3.155 3.155 3.155 3.155 1,194 -0.04(-1.26%)
Sep 23, 2002 3.227 3.227 3.135 3.195 7,365 -0.06(-1.85%)
Sep 20, 2002 3.239 3.255 3.239 3.255 2,986 +0.00(+0.00%)
Sep 19, 2002 3.215 3.255 3.215 3.255 597 +0.02(+0.50%)
Sep 18, 2002 3.239 3.239 3.239 3.239 0 +0.00(+0.00%)
Sep 17, 2002 3.215 3.239 3.215 3.239 597 -0.00(-0.12%)
Sep 16, 2002 3.255 3.255 3.215 3.243 1,194 +0.01(+0.25%)
Sep 13, 2002 3.235 3.235 3.235 3.235 0 +0.00(+0.00%)
Sep 12, 2002 3.231 3.235 3.231 3.235 25,680 +0.02(+0.63%)
Sep 11, 2002 3.195 3.215 3.195 3.215 796 +0.06(+1.91%)
Sep 10, 2002 3.135 3.155 3.135 3.155 796 +0.04(+1.29%)
Sep 09, 2002 3.215 3.215 3.114 3.114 4,180 -0.12(-3.73%)
Sep 06, 2002 3.275 3.275 3.235 3.235 99,535 -0.04(-1.23%)
Sep 05, 2002 3.295 3.295 3.255 3.275 716,653 +0.02(+0.62%)
Sep 04, 2002 3.331 3.331 3.255 3.255 139,349 -0.12(-3.46%)
Sep 03, 2002 3.336 3.372 3.336 3.372 11,147 +0.04(+1.08%)
Aug 30, 2002 3.336 3.336 3.336 3.336 796 +0.04(+1.22%)
Aug 29, 2002 3.295 3.295 3.295 3.295 0 +0.00(+0.00%)
Aug 28, 2002 3.315 3.315 3.295 3.295 3,981 -0.06(-1.80%)
Aug 27, 2002 3.287 3.356 3.287 3.356 2,388 +0.10(+3.09%)
Aug 26, 2002 3.275 3.295 3.255 3.255 1,592 -0.02(-0.49%)
Aug 23, 2002 3.271 3.271 3.271 3.271 0 +0.00(+0.00%)
Aug 22, 2002 3.271 3.271 3.271 3.271 199 +0.04(+1.12%)
Aug 21, 2002 3.239 3.239 3.235 3.235 796 -0.02(-0.74%)
Aug 20, 2002 3.259 3.259 3.259 3.259 199 +0.02(+0.75%)
Aug 16, 2002 3.235 3.235 3.235 3.235 995 +0.00(+0.00%)
Aug 15, 2002 3.235 3.235 3.235 3.235 0 +0.00(+0.00%)
Aug 14, 2002 3.235 3.235 3.235 3.235 0 +0.00(+0.00%)
Aug 13, 2002 3.235 3.235 3.235 3.235 995 +0.00(+0.00%)
Aug 12, 2002 3.195 3.235 3.195 3.235 5,175 +0.08(+2.55%)
Aug 07, 2002 3.195 3.195 3.155 3.155 2,388 -0.04(-1.13%)
Aug 06, 2002 3.191 3.191 3.191 3.191 0 +0.00(+0.00%)
Aug 05, 2002 3.191 3.191 3.191 3.191 398 +0.04(+1.28%)
Aug 02, 2002 3.094 3.151 3.094 3.151 1,393 +0.10(+3.16%)
Aug 01, 2002 3.054 3.054 3.054 3.054 199 +0.04(+1.33%)
Jul 31, 2002 2.954 3.014 2.893 3.014 13,735 +0.10(+3.45%)
Jul 30, 2002 2.914 2.914 2.914 2.914 0 +0.00(+0.00%)
Jul 29, 2002 2.893 2.934 2.893 2.914 2,786 -0.02(-0.69%)
Jul 26, 2002 2.974 2.974 2.934 2.934 3,583 -0.07(-2.41%)
Jul 25, 2002 3.006 3.006 3.006 3.006 1,393 -0.04(-1.32%)
Jul 24, 2002 3.163 3.163 3.046 3.046 5,175 -0.15(-4.65%)
Jul 23, 2002 3.114 3.195 3.074 3.195 11,745 +0.11(+3.52%)
Jul 22, 2002 3.114 3.114 3.086 3.086 1,990 -0.07(-2.17%)
Jul 19, 2002 3.114 3.155 3.114 3.155 995 +0.00(+0.00%)
Jul 17, 2002 3.155 3.155 3.155 3.155 995 -0.15(-4.50%)
Jul 12, 2002 3.327 3.327 3.303 3.303 2,189 -0.06(-1.91%)
Jul 11, 2002 3.368 3.368 3.368 3.368 0 +0.00(+0.00%)
Jul 10, 2002 3.336 3.368 3.336 3.368 1,194 -0.01(-0.24%)
Jul 09, 2002 3.295 3.376 3.295 3.376 5,972 +0.08(+2.44%)
Jul 08, 2002 3.344 3.344 3.295 3.295 398 -0.05(-1.44%)
Jul 05, 2002 3.344 3.344 3.344 3.344 1,194 -0.02(-0.60%)
Jul 04, 2002 3.364 3.364 3.364 3.364 0 +0.00(+0.00%)
Jul 03, 2002 3.364 3.364 3.364 3.364 0 +0.00(+0.00%)
Jul 02, 2002 3.364 3.364 3.364 3.364 0 +0.00(+0.00%)
Jul 01, 2002 3.364 3.364 3.364 3.364 796 +0.00(+0.00%)
Jun 28, 2002 3.436 3.436 3.364 3.364 4,976 -0.09(-2.67%)
Jun 27, 2002 3.496 3.516 3.456 3.456 6,171 -0.07(-2.05%)
Jun 26, 2002 3.528 3.528 3.528 3.528 1,194 -0.03(-0.79%)
Jun 25, 2002 3.557 3.557 3.557 3.557 995 -0.02(-0.56%)
Jun 21, 2002 3.577 3.577 3.577 3.577 597 +0.04(+1.14%)
Jun 20, 2002 3.577 3.577 3.536 3.536 1,194 -0.06(-1.68%)
Jun 19, 2002 3.737 3.737 3.597 3.597 4,379 -0.14(-3.76%)
Jun 18, 2002 3.737 3.737 3.737 3.737 199 +0.00(+0.11%)
Jun 17, 2002 3.717 3.733 3.717 3.733 1,990 +0.04(+1.09%)
Jun 14, 2002 3.693 3.693 3.693 3.693 0 +0.00(+0.00%)
Jun 12, 2002 3.625 3.693 3.577 3.693 8,560 +0.09(+2.57%)
Jun 11, 2002 3.561 3.601 3.561 3.601 3,981 +0.04(+1.01%)
Jun 10, 2002 3.565 3.565 3.565 3.565 0 +0.00(+0.00%)
Jun 07, 2002 3.617 3.617 3.565 3.565 1,990 -0.09(-2.53%)
Jun 06, 2002 3.657 3.657 3.657 3.657 7,962 +0.02(+0.55%)
Jun 05, 2002 3.637 3.637 3.637 3.637 0 +0.00(+0.00%)
May 31, 2002 3.637 3.637 3.637 3.637 1,393 -0.06(-1.63%)
May 28, 2002 3.697 3.697 3.697 3.697 199 +0.02(+0.55%)
May 27, 2002 3.677 3.677 3.677 3.677 0 +0.00(+0.00%)
May 24, 2002 3.677 3.677 3.677 3.677 0 +0.00(+0.00%)
May 23, 2002 3.677 3.677 3.677 3.677 398 -0.04(-1.08%)
May 22, 2002 3.737 3.737 3.717 3.717 1,990 -0.05(-1.28%)
May 21, 2002 3.866 3.866 3.765 3.765 2,986 -0.17(-4.39%)
May 20, 2002 3.898 3.938 3.898 3.938 2,388 +0.00(+0.00%)
May 17, 2002 3.938 3.938 3.938 3.938 0 +0.00(+0.00%)
May 16, 2002 3.978 3.978 3.938 3.938 7,365 -0.08(-2.00%)
May 15, 2002 4.019 4.039 4.019 4.019 4,180 -0.00(-0.10%)
May 14, 2002 4.059 4.059 4.019 4.023 3,384 +0.00(+0.10%)
May 13, 2002 4.019 4.019 4.019 4.019 597 +0.02(+0.50%)
May 10, 2002 4.019 4.019 3.999 3.999 2,388 -0.06(-1.49%)
May 09, 2002 3.878 4.099 3.878 4.059 12,740 +0.19(+4.88%)
May 08, 2002 3.842 3.870 3.842 3.870 2,587 +0.03(+0.84%)
May 07, 2002 3.898 3.898 3.838 3.838 796 -0.05(-1.34%)
May 06, 2002 3.918 3.918 3.866 3.890 1,194 -0.05(-1.22%)
May 03, 2002 3.978 3.978 3.938 3.938 4,180 -0.08(-2.00%)
May 02, 2002 4.051 4.051 4.019 4.019 3,185 -0.03(-0.79%)
May 01, 2002 4.019 4.051 4.019 4.051 597 +0.05(+1.31%)
Apr 30, 2002 4.059 4.099 3.999 3.999 3,583 -0.10(-2.45%)
Apr 29, 2002 3.978 4.119 3.978 4.099 25,481 +0.12(+3.03%)
Apr 26, 2002 3.978 3.978 3.978 3.978 199 -0.02(-0.40%)
Apr 25, 2002 3.995 3.995 3.995 3.995 0 +0.00(+0.00%)
Apr 24, 2002 3.995 4.003 3.995 3.995 4,578 -0.02(-0.50%)
Apr 23, 2002 3.938 4.015 3.938 4.015 3,981 +0.04(+0.91%)
Apr 22, 2002 3.878 3.978 3.878 3.978 9,953 +0.11(+2.91%)
Apr 19, 2002 3.838 3.918 3.838 3.866 7,166 +0.05(+1.26%)
Apr 18, 2002 3.798 3.818 3.798 3.818 1,393 +0.04(+1.06%)
Apr 17, 2002 3.625 3.778 3.601 3.778 7,962 +0.12(+3.30%)
Apr 16, 2002 3.677 3.677 3.657 3.657 597 +0.02(+0.55%)
Apr 15, 2002 3.617 3.637 3.617 3.637 5,374 +0.06(+1.69%)
Apr 12, 2002 3.577 3.577 3.577 3.577 398 -0.04(-1.11%)
Apr 11, 2002 3.657 3.657 3.617 3.617 1,194 -0.02(-0.55%)
Apr 10, 2002 3.657 3.657 3.637 3.637 7,166 -0.02(-0.55%)
Apr 09, 2002 3.657 3.657 3.657 3.657 0 +0.00(+0.00%)
Apr 08, 2002 3.657 3.657 3.657 3.657 14,134 +0.00(+0.00%)
Apr 05, 2002 3.657 3.657 3.657 3.657 0 +0.00(+0.00%)
Apr 04, 2002 3.657 3.657 3.657 3.657 398 -0.04(-1.09%)
Apr 03, 2002 3.757 3.757 3.697 3.697 2,587 -0.06(-1.60%)
Apr 02, 2002 3.757 3.778 3.757 3.757 13,138 +0.02(+0.54%)
Apr 01, 2002 3.737 3.737 3.697 3.737 2,786 -0.01(-0.21%)
Mar 29, 2002 3.657 3.798 3.657 3.745 12,143 +0.00(+0.00%)
Mar 28, 2002 3.657 3.798 3.657 3.745 12,143 +0.12(+3.33%)
Mar 27, 2002 3.661 3.661 3.625 3.625 597 -0.06(-1.53%)
Mar 26, 2002 3.677 3.701 3.677 3.681 3,782 +0.00(+0.00%)
Mar 25, 2002 3.697 3.729 3.681 3.681 4,777 +0.00(+0.11%)
Mar 22, 2002 3.637 3.701 3.637 3.677 5,175 +0.06(+1.67%)
Mar 21, 2002 3.613 3.617 3.597 3.617 2,189 +0.00(+0.11%)
Mar 20, 2002 3.593 3.617 3.593 3.613 3,185 +0.02(+0.67%)
Mar 19, 2002 3.577 3.589 3.577 3.589 398 +0.01(+0.34%)
Mar 18, 2002 3.557 3.577 3.557 3.577 2,189 +0.06(+1.71%)
Mar 15, 2002 3.496 3.516 3.496 3.516 4,578 +0.04(+1.04%)
Mar 14, 2002 3.416 3.480 3.416 3.480 4,976 +0.10(+3.10%)
Mar 13, 2002 3.336 3.376 3.336 3.376 2,388 +0.04(+1.20%)
Mar 12, 2002 3.336 3.336 3.336 3.336 995 +0.00(+0.00%)
Mar 11, 2002 3.295 3.336 3.295 3.336 6,171 +0.00(+0.00%)
Mar 08, 2002 3.255 3.336 3.215 3.336 5,972 +0.04(+1.22%)
Mar 07, 2002 3.315 3.336 3.295 3.295 7,763 +0.02(+0.61%)
Mar 06, 2002 3.135 3.275 3.135 3.275 14,333 +0.12(+3.82%)
Mar 05, 2002 3.155 3.155 3.155 3.155 0 +0.00(+0.00%)
Mar 04, 2002 3.155 3.155 3.155 3.155 0 +0.00(+0.00%)
Mar 01, 2002 3.175 3.175 3.155 3.155 2,388 -0.06(-1.87%)
Feb 28, 2002 3.215 3.215 3.215 3.215 0 +0.00(+0.00%)
Feb 27, 2002 3.215 3.255 3.171 3.215 12,143 +0.00(+0.00%)
Feb 26, 2002 3.155 3.215 3.155 3.215 3,981 +0.10(+3.23%)
Feb 25, 2002 3.114 3.114 3.114 3.114 398 +0.03(+0.91%)
Feb 22, 2002 3.086 3.114 3.086 3.086 995 -0.01(-0.26%)
Feb 21, 2002 3.094 3.094 3.094 3.094 199 -0.02(-0.77%)
Feb 20, 2002 3.118 3.118 3.118 3.118 199 +0.04(+1.17%)
Feb 19, 2002 3.094 3.094 3.082 3.082 1,990 -0.05(-1.67%)
Feb 18, 2002 3.135 3.135 3.135 3.135 0 +0.00(+0.00%)
Feb 15, 2002 3.135 3.135 3.135 3.135 0 +0.00(+0.00%)
Feb 14, 2002 3.135 3.135 3.135 3.135 398 -0.03(-0.89%)
Feb 13, 2002 3.163 3.163 3.163 3.163 199 -0.01(-0.38%)
Feb 12, 2002 3.179 3.179 3.175 3.175 3,981 -0.02(-0.63%)
Feb 11, 2002 3.215 3.215 3.195 3.195 597 -0.04(-1.24%)
Feb 08, 2002 3.235 3.235 3.235 3.235 0 +0.00(+0.00%)
Feb 07, 2002 3.235 3.235 3.235 3.235 995 -0.02(-0.62%)
Feb 06, 2002 3.279 3.279 3.255 3.255 1,194 +0.00(+0.00%)
Feb 05, 2002 3.255 3.255 3.255 3.255 0 +0.00(+0.00%)
Feb 04, 2002 3.255 3.255 3.255 3.255 1,990 +0.00(+0.00%)
Feb 01, 2002 3.255 3.255 3.255 3.255 5,972 +0.00(+0.00%)
Jan 31, 2002 3.275 3.275 3.255 3.255 3,782 -0.04(-1.10%)
Jan 30, 2002 3.275 3.295 3.275 3.291 2,189 +0.04(+1.36%)
Jan 29, 2002 3.247 3.247 3.247 3.247 0 +0.00(+0.00%)
Jan 28, 2002 3.247 3.247 3.247 3.247 0 +0.00(+0.00%)
Jan 25, 2002 3.199 3.247 3.199 3.247 1,592 +0.06(+2.02%)
Jan 24, 2002 3.183 3.183 3.183 3.183 995 -0.02(-0.50%)
Jan 23, 2002 3.235 3.235 3.199 3.199 2,189 -0.01(-0.25%)
Jan 22, 2002 3.207 3.207 3.207 3.207 0 +0.00(+0.00%)
Jan 21, 2002 3.215 3.215 3.207 3.207 995 +0.00(+0.00%)
Jan 18, 2002 3.215 3.215 3.207 3.207 995 -0.03(-0.87%)
Jan 17, 2002 3.235 3.235 3.235 3.235 597 -0.02(-0.62%)
Jan 16, 2002 3.255 3.255 3.235 3.255 1,990 +0.04(+1.25%)
Jan 15, 2002 3.255 3.255 3.215 3.215 10,948 -0.04(-1.23%)
Jan 14, 2002 3.255 3.275 3.239 3.255 5,773 +0.00(+0.00%)
Jan 11, 2002 3.255 3.255 3.255 3.255 199 +0.00(+0.00%)
Jan 10, 2002 3.195 3.255 3.195 3.255 6,967 +0.21(+6.86%)
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.