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 )

79.61 -0.16 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2002 4.316 4.359 4.252 4.252 3,369 -0.11(-2.45%)
Apr 29, 2002 4.230 4.380 4.230 4.359 23,963 +0.13(+3.03%)
Apr 26, 2002 4.230 4.230 4.230 4.230 187 -0.02(-0.40%)
Apr 25, 2002 4.247 4.247 4.247 4.247 0 +0.00(+0.00%)
Apr 24, 2002 4.247 4.256 4.247 4.247 4,305 -0.02(-0.50%)
Apr 23, 2002 4.188 4.269 4.188 4.269 3,744 +0.04(+0.91%)
Apr 22, 2002 4.124 4.230 4.124 4.230 9,360 +0.12(+2.91%)
Apr 19, 2002 4.081 4.166 4.081 4.111 6,739 +0.05(+1.26%)
Apr 18, 2002 4.038 4.059 4.038 4.059 1,310 +0.04(+1.06%)
Apr 17, 2002 3.854 4.017 3.829 4.017 7,488 +0.13(+3.30%)
Apr 16, 2002 3.910 3.910 3.889 3.889 561 +0.02(+0.55%)
Apr 15, 2002 3.846 3.867 3.846 3.867 5,054 +0.06(+1.69%)
Apr 12, 2002 3.803 3.803 3.803 3.803 374 -0.04(-1.11%)
Apr 11, 2002 3.889 3.889 3.846 3.846 1,123 -0.02(-0.55%)
Apr 10, 2002 3.889 3.889 3.867 3.867 6,739 -0.02(-0.55%)
Apr 09, 2002 3.889 3.889 3.889 3.889 0 +0.00(+0.00%)
Apr 08, 2002 3.889 3.889 3.889 3.889 13,292 +0.00(+0.00%)
Apr 05, 2002 3.889 3.889 3.889 3.889 0 +0.00(+0.00%)
Apr 04, 2002 3.889 3.889 3.889 3.889 374 -0.04(-1.09%)
Apr 03, 2002 3.995 3.995 3.931 3.931 2,433 -0.06(-1.60%)
Apr 02, 2002 3.995 4.017 3.995 3.995 12,356 +0.02(+0.54%)
Apr 01, 2002 3.974 3.974 3.931 3.974 2,621 -0.01(-0.21%)
Mar 29, 2002 3.889 4.038 3.889 3.983 11,420 +0.00(+0.00%)
Mar 28, 2002 3.889 4.038 3.889 3.983 11,420 +0.13(+3.33%)
Mar 27, 2002 3.893 3.893 3.854 3.854 561 -0.06(-1.53%)
Mar 26, 2002 3.910 3.936 3.910 3.914 3,557 +0.00(+0.00%)
Mar 25, 2002 3.931 3.965 3.914 3.914 4,493 +0.00(+0.11%)
Mar 22, 2002 3.867 3.936 3.867 3.910 4,867 +0.06(+1.67%)
Mar 21, 2002 3.842 3.846 3.824 3.846 2,059 +0.00(+0.11%)
Mar 20, 2002 3.820 3.846 3.820 3.842 2,995 +0.03(+0.67%)
Mar 19, 2002 3.803 3.816 3.803 3.816 374 +0.01(+0.34%)
Mar 18, 2002 3.782 3.803 3.782 3.803 2,059 +0.06(+1.71%)
Mar 15, 2002 3.718 3.739 3.718 3.739 4,305 +0.04(+1.04%)
Mar 14, 2002 3.632 3.701 3.632 3.701 4,680 +0.11(+3.10%)
Mar 13, 2002 3.547 3.589 3.547 3.589 2,246 +0.04(+1.20%)
Mar 12, 2002 3.547 3.547 3.547 3.547 936 +0.00(+0.00%)
Mar 11, 2002 3.504 3.547 3.504 3.547 5,803 +0.00(+0.00%)
Mar 08, 2002 3.461 3.547 3.419 3.547 5,616 +0.04(+1.22%)
Mar 07, 2002 3.525 3.547 3.504 3.504 7,301 +0.02(+0.61%)
Mar 06, 2002 3.333 3.483 3.333 3.483 13,479 +0.13(+3.82%)
Mar 05, 2002 3.354 3.354 3.354 3.354 0 +0.00(+0.00%)
Mar 04, 2002 3.354 3.354 3.354 3.354 0 +0.00(+0.00%)
Mar 01, 2002 3.376 3.376 3.354 3.354 2,246 -0.06(-1.88%)
Feb 28, 2002 3.419 3.419 3.419 3.419 0 +0.00(+0.00%)
Feb 27, 2002 3.419 3.461 3.372 3.419 11,420 +0.00(+0.00%)
Feb 26, 2002 3.354 3.419 3.354 3.419 3,744 +0.11(+3.23%)
Feb 25, 2002 3.312 3.312 3.312 3.312 374 +0.03(+0.91%)
Feb 22, 2002 3.282 3.312 3.282 3.282 936 -0.01(-0.26%)
Feb 21, 2002 3.290 3.290 3.290 3.290 187 -0.03(-0.77%)
Feb 20, 2002 3.316 3.316 3.316 3.316 187 +0.04(+1.17%)
Feb 19, 2002 3.290 3.290 3.277 3.277 1,872 -0.06(-1.67%)
Feb 18, 2002 3.333 3.333 3.333 3.333 0 +0.00(+0.00%)
Feb 15, 2002 3.333 3.333 3.333 3.333 0 +0.00(+0.00%)
Feb 14, 2002 3.333 3.333 3.333 3.333 374 -0.03(-0.89%)
Feb 13, 2002 3.363 3.363 3.363 3.363 187 -0.01(-0.38%)
Feb 12, 2002 3.380 3.380 3.376 3.376 3,744 -0.02(-0.63%)
Feb 11, 2002 3.419 3.419 3.397 3.397 561 -0.04(-1.24%)
Feb 08, 2002 3.440 3.440 3.440 3.440 0 +0.00(+0.00%)
Feb 07, 2002 3.440 3.440 3.440 3.440 936 -0.02(-0.62%)
Feb 06, 2002 3.487 3.487 3.461 3.461 1,123 +0.00(+0.00%)
Feb 05, 2002 3.461 3.461 3.461 3.461 0 +0.00(+0.00%)
Feb 04, 2002 3.461 3.461 3.461 3.461 1,872 +0.00(+0.00%)
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.