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 )

82.43 +1.92 (+2.38%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 28, 2003 6.352 6.411 6.352 6.407 3,181 +0.06(+0.94%)
Nov 26, 2003 6.347 6.347 6.347 6.347 187 +0.04(+0.68%)
Nov 25, 2003 6.283 6.305 6.283 6.305 3,556 +0.06(+1.03%)
Nov 24, 2003 6.215 6.390 6.215 6.240 26,952 +0.07(+1.11%)
Nov 21, 2003 6.172 6.172 6.172 6.172 1,871 +0.03(+0.42%)
Nov 20, 2003 6.146 6.146 6.146 6.146 561 +0.01(+0.21%)
Nov 19, 2003 6.134 6.134 6.134 6.134 0 +0.00(+0.00%)
Nov 18, 2003 6.112 6.134 6.095 6.134 935 +0.00(+0.00%)
Nov 17, 2003 6.198 6.198 6.134 6.134 5,802 +0.01(+0.21%)
Nov 14, 2003 6.121 6.121 6.121 6.121 748 -0.03(-0.56%)
Nov 13, 2003 6.138 6.155 6.112 6.155 1,497 -0.01(-0.14%)
Nov 12, 2003 6.163 6.163 6.163 6.163 187 -0.05(-0.76%)
Nov 11, 2003 6.210 6.210 6.210 6.210 2,058 +0.01(+0.21%)
Nov 10, 2003 6.270 6.270 6.198 6.198 3,369 -0.04(-0.68%)
Nov 07, 2003 6.240 6.240 6.240 6.240 1,310 +0.01(+0.14%)
Nov 06, 2003 6.232 6.232 6.232 6.232 374 -0.04(-0.68%)
Nov 05, 2003 6.245 6.347 6.245 6.275 20,026 +0.03(+0.55%)
Nov 04, 2003 6.245 6.245 6.240 6.240 2,433 +0.04(+0.62%)
Nov 03, 2003 6.202 6.202 6.202 6.202 0 -0.18(-2.88%)
Oct 31, 2003 6.386 6.386 6.386 6.386 0 +0.00(+0.00%)
Oct 30, 2003 6.069 6.386 6.240 6.386 15,909 +0.72(+12.75%)
Oct 29, 2003 5.663 5.663 5.663 5.663 0 +0.00(+0.00%)
Oct 28, 2003 5.535 5.663 5.535 5.663 22,085 +0.32(+6.00%)
Oct 27, 2003 5.339 5.343 5.339 5.343 10,668 +0.01(+0.24%)
Oct 24, 2003 5.330 5.330 5.330 5.330 935 -0.00(-0.08%)
Oct 23, 2003 5.300 5.334 5.292 5.334 2,433 +0.01(+0.16%)
Oct 22, 2003 5.304 5.339 5.304 5.326 2,620 +0.00(+0.08%)
Oct 21, 2003 5.304 5.304 5.304 5.321 4,304 +0.00(+0.00%)
Oct 20, 2003 5.321 5.321 5.321 5.321 1,871 -0.06(-1.19%)
Oct 17, 2003 5.386 5.386 5.386 5.386 187 +0.00(+0.00%)
Oct 16, 2003 5.311 5.321 5.311 5.386 4,866 +0.06(+1.20%)
Oct 15, 2003 5.279 5.321 5.279 5.321 3,556 +0.05(+0.89%)
Oct 14, 2003 5.274 5.274 5.274 5.274 0 +0.00(+0.00%)
Oct 13, 2003 5.270 5.274 5.270 5.274 1,871 -0.00(-0.08%)
Oct 10, 2003 5.279 5.279 5.279 5.279 187 +0.00(+0.08%)
Oct 09, 2003 5.240 5.274 5.240 5.274 2,058 +0.04(+0.73%)
Oct 08, 2003 5.236 5.236 5.236 5.236 0 +0.00(+0.00%)
Oct 07, 2003 5.172 5.236 5.193 5.236 4,866 +0.06(+1.24%)
Oct 06, 2003 5.155 5.172 5.155 5.172 4,304 +0.00(+0.00%)
Oct 03, 2003 5.172 5.172 5.172 5.172 0 +0.00(+0.00%)
Oct 02, 2003 5.176 5.176 5.172 5.172 3,369 +0.04(+0.75%)
Oct 01, 2003 5.146 5.150 5.133 5.133 10,481 +0.00(+0.08%)
Sep 30, 2003 5.129 5.129 5.129 5.129 2,994 +0.03(+0.67%)
Sep 29, 2003 5.095 5.095 5.095 5.095 0 +0.03(+0.59%)
Sep 26, 2003 5.065 5.065 5.065 5.065 0 -0.00(-0.08%)
Sep 25, 2003 5.069 5.069 5.069 5.069 1,123 +0.04(+0.85%)
Sep 24, 2003 5.027 5.027 5.027 5.027 0 +0.00(+0.00%)
Sep 23, 2003 5.027 5.027 5.027 5.027 748 -0.02(-0.34%)
Sep 22, 2003 5.044 5.044 5.044 5.044 561 +0.02(+0.43%)
Sep 19, 2003 5.044 5.044 5.022 5.022 4,304 -0.06(-1.09%)
Sep 18, 2003 5.027 5.078 5.027 5.078 935 +0.04(+0.85%)
Sep 17, 2003 5.035 5.035 5.035 5.035 561 -0.04(-0.84%)
Sep 16, 2003 5.078 5.078 5.078 5.078 0 +0.03(+0.51%)
Sep 15, 2003 5.035 5.052 5.035 5.052 748 -0.03(-0.50%)
Sep 12, 2003 5.103 5.108 5.078 5.078 1,123 -0.03(-0.59%)
Sep 11, 2003 5.108 5.108 5.108 5.108 187 +0.02(+0.42%)
Sep 10, 2003 5.086 5.086 5.086 5.086 0 +0.00(+0.00%)
Sep 09, 2003 5.108 5.108 5.086 5.086 1,123 +0.00(+0.00%)
Sep 08, 2003 5.044 5.086 5.044 5.086 2,807 +0.04(+0.85%)
Sep 05, 2003 5.044 5.044 5.044 5.044 374 -0.03(-0.51%)
Sep 04, 2003 5.069 5.069 5.069 5.069 0 +0.00(+0.00%)
Sep 03, 2003 5.103 5.103 5.069 5.069 2,058 +0.01(+0.17%)
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.