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 )

84.44 -1.29 (-1.50%)
Streaming Delayed Price Updated: 10:47 AM EDT, Jun 4, 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 (%)
Aug 31, 2004 6.390 6.390 6.390 6.390 187 +0.02(+0.34%)
Aug 30, 2004 6.347 6.369 6.313 6.369 4,866 -0.02(-0.33%)
Aug 27, 2004 6.326 6.390 6.309 6.390 4,679 +0.04(+0.67%)
Aug 26, 2004 6.411 6.411 6.283 6.347 11,230 -0.08(-1.26%)
Aug 25, 2004 6.497 6.497 6.343 6.428 15,160 -0.09(-1.38%)
Aug 24, 2004 6.689 6.732 6.416 6.518 51,470 -0.19(-2.87%)
Aug 23, 2004 6.711 6.711 6.711 6.711 0 +0.00(+0.00%)
Aug 20, 2004 6.711 6.711 6.711 6.711 0 +0.00(+0.00%)
Aug 19, 2004 6.711 6.711 6.711 6.711 0 +0.00(+0.00%)
Aug 18, 2004 6.711 6.711 6.711 6.711 187 +0.07(+1.03%)
Aug 17, 2004 6.642 6.642 6.642 6.642 187 +0.00(+0.00%)
Aug 16, 2004 6.668 6.668 6.642 6.642 1,310 -0.03(-0.45%)
Aug 13, 2004 6.689 6.732 6.672 6.672 5,802 +0.03(+0.39%)
Aug 12, 2004 6.668 6.668 6.646 6.646 748 -0.04(-0.64%)
Aug 11, 2004 6.689 6.689 6.689 6.689 748 -0.06(-0.95%)
Aug 10, 2004 6.796 6.796 6.753 6.753 2,620 -0.09(-1.25%)
Aug 09, 2004 6.796 6.839 6.796 6.839 2,058 +0.04(+0.63%)
Aug 06, 2004 6.877 6.877 6.796 6.796 3,181 -0.12(-1.79%)
Aug 05, 2004 6.920 6.920 6.920 6.920 0 +0.00(+0.00%)
Aug 04, 2004 6.924 6.924 6.920 6.920 748 -0.09(-1.28%)
Aug 03, 2004 7.010 7.010 7.010 7.010 0 +0.00(+0.00%)
Aug 02, 2004 6.963 7.053 6.886 7.010 34,438 +0.00(+0.06%)
Jul 30, 2004 7.006 7.006 7.006 7.006 0 +0.00(+0.00%)
Jul 29, 2004 7.006 7.006 7.006 7.006 187 -0.00(-0.06%)
Jul 28, 2004 7.010 7.010 7.010 7.010 2,246 -0.02(-0.24%)
Jul 27, 2004 7.027 7.027 7.027 7.027 4,304 -0.04(-0.60%)
Jul 26, 2004 7.053 7.070 7.053 7.070 374 -0.01(-0.12%)
Jul 23, 2004 7.078 7.078 7.078 7.078 0 +0.00(+0.00%)
Jul 22, 2004 7.074 7.078 7.074 7.078 561 -0.02(-0.24%)
Jul 21, 2004 7.095 7.095 7.057 7.095 4,866 -0.04(-0.60%)
Jul 20, 2004 7.159 7.159 7.138 7.138 561 -0.05(-0.65%)
Jul 19, 2004 7.181 7.185 7.181 7.185 1,123 -0.02(-0.24%)
Jul 16, 2004 7.202 7.202 7.202 7.202 1,310 -0.04(-0.53%)
Jul 15, 2004 7.219 7.266 7.215 7.241 5,989 +0.06(+0.83%)
Jul 14, 2004 7.181 7.181 7.181 7.181 0 +0.00(+0.00%)
Jul 13, 2004 7.185 7.185 7.181 7.181 748 +0.00(+0.00%)
Jul 12, 2004 7.181 7.185 7.181 7.181 3,369 -0.01(-0.18%)
Jul 09, 2004 7.159 7.194 7.159 7.194 1,123 +0.03(+0.42%)
Jul 08, 2004 7.159 7.164 7.138 7.164 4,492 -0.02(-0.30%)
Jul 07, 2004 7.176 7.185 7.176 7.185 7,486 +0.04(+0.60%)
Jul 06, 2004 7.138 7.142 7.138 7.142 3,369 -0.02(-0.24%)
Jul 02, 2004 7.155 7.159 7.155 7.159 6,176 +0.00(+0.06%)
Jul 01, 2004 7.155 7.155 7.134 7.155 3,369 +0.02(+0.24%)
Jun 30, 2004 7.117 7.138 7.117 7.138 3,181 +0.01(+0.12%)
Jun 29, 2004 7.134 7.138 7.095 7.129 2,246 -0.01(-0.12%)
Jun 28, 2004 7.138 7.138 7.138 7.138 0 +0.00(+0.00%)
Jun 25, 2004 7.138 7.138 7.138 7.138 561 +0.01(+0.18%)
Jun 24, 2004 7.125 7.125 7.125 7.125 561 +0.03(+0.48%)
Jun 23, 2004 7.065 7.091 7.053 7.091 1,684 +0.03(+0.36%)
Jun 22, 2004 7.065 7.065 7.065 7.065 374 +0.01(+0.18%)
Jun 21, 2004 6.946 7.159 6.946 7.053 16,283 +0.13(+1.85%)
Jun 18, 2004 6.817 6.924 6.817 6.924 8,984 +0.09(+1.31%)
Jun 17, 2004 6.835 6.835 6.835 6.835 0 +0.00(+0.00%)
Jun 16, 2004 6.817 6.835 6.817 6.835 374 +0.02(+0.25%)
Jun 15, 2004 6.817 6.817 6.817 6.817 0 +0.00(+0.00%)
Jun 14, 2004 6.839 6.860 6.817 6.817 11,042 -0.03(-0.37%)
Jun 10, 2004 6.839 6.843 6.839 6.843 2,433 +0.00(+0.06%)
Jun 09, 2004 6.817 6.877 6.817 6.839 12,165 +0.00(+0.00%)
Jun 08, 2004 6.839 6.850 6.796 6.839 10,294 +0.02(+0.25%)
Jun 07, 2004 6.805 6.822 6.805 6.822 1,684 -0.02(-0.25%)
Jun 04, 2004 6.805 6.843 6.805 6.839 7,299 +0.03(+0.44%)
Jun 03, 2004 6.809 6.809 6.809 6.809 374 -0.01(-0.13%)
Jun 02, 2004 6.860 6.873 6.796 6.817 12,727 -0.02(-0.31%)
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.