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 (%)
Feb 28, 2003 4.103 4.125 4.082 4.082 5,802 +0.00(+0.00%)
Feb 27, 2003 4.061 4.082 4.056 4.082 6,176 +0.05(+1.27%)
Feb 26, 2003 4.031 4.031 4.031 4.031 0 +0.00(+0.00%)
Feb 25, 2003 4.052 4.052 4.031 4.031 8,609 -0.01(-0.21%)
Feb 24, 2003 4.022 4.039 4.022 4.039 5,802 -0.02(-0.42%)
Feb 21, 2003 4.146 4.146 4.056 4.056 8,984 -0.05(-1.15%)
Feb 20, 2003 4.056 4.146 4.056 4.103 9,545 +0.04(+1.05%)
Feb 19, 2003 3.945 4.061 3.945 4.061 8,235 +0.13(+3.26%)
Feb 18, 2003 3.864 3.954 3.864 3.932 8,984 +0.11(+2.91%)
Feb 14, 2003 3.783 3.825 3.783 3.821 10,107 +0.04(+1.02%)
Feb 13, 2003 3.911 3.911 3.766 3.783 18,342 -0.11(-2.75%)
Feb 12, 2003 3.937 3.954 3.890 3.890 9,545 -0.06(-1.52%)
Feb 11, 2003 3.590 3.954 3.590 3.949 28,823 +0.35(+9.87%)
Feb 10, 2003 3.637 3.637 3.595 3.595 8,235 -0.08(-2.21%)
Feb 07, 2003 3.954 3.954 3.676 3.676 20,588 -0.28(-7.03%)
Feb 06, 2003 4.061 4.061 3.954 3.954 9,732 -0.13(-3.14%)
Feb 05, 2003 4.061 4.082 4.061 4.082 935 +0.02(+0.53%)
Feb 03, 2003 4.061 4.061 4.061 4.061 374 +0.00(+0.00%)
Jan 31, 2003 4.061 4.061 4.061 4.061 1,871 +0.00(+0.00%)
Jan 30, 2003 4.039 4.061 4.039 4.061 2,058 +0.00(+0.11%)
Jan 29, 2003 4.056 4.056 4.056 4.056 935 -0.00(-0.11%)
Jan 28, 2003 4.061 4.061 4.061 4.061 1,123 +0.02(+0.53%)
Jan 27, 2003 4.039 4.039 4.039 4.039 9,732 +0.00(+0.00%)
Jan 24, 2003 4.061 4.061 4.039 4.039 29,759 -0.02(-0.53%)
Jan 23, 2003 4.061 4.061 4.061 4.061 9,171 +0.00(+0.00%)
Jan 22, 2003 4.061 4.061 4.039 4.061 6,738 +0.00(+0.00%)
Jan 21, 2003 4.039 4.061 4.026 4.061 6,363 +0.00(+0.11%)
Jan 17, 2003 4.039 4.056 4.022 4.056 8,984 +0.02(+0.42%)
Jan 16, 2003 4.099 4.099 4.018 4.039 26,390 -0.06(-1.46%)
Jan 15, 2003 4.061 4.125 4.061 4.099 18,716 +0.08(+2.02%)
Jan 14, 2003 3.890 4.035 3.890 4.018 26,764 +0.13(+3.41%)
Jan 13, 2003 3.796 3.890 3.796 3.885 33,128 +0.13(+3.53%)
Jan 10, 2003 3.761 3.770 3.753 3.753 17,593 -0.02(-0.45%)
Jan 09, 2003 3.774 3.774 3.731 3.770 7,486 +0.01(+0.23%)
Jan 08, 2003 3.766 3.774 3.761 3.761 3,181 +0.00(+0.00%)
Jan 07, 2003 3.719 3.761 3.719 3.761 3,743 +0.09(+2.33%)
Jan 06, 2003 3.676 3.719 3.676 3.676 10,855 +0.03(+0.82%)
Jan 02, 2003 3.646 3.646 3.646 3.646 0 +0.12(+3.27%)
Dec 31, 2002 3.654 3.676 3.616 3.531 3,930 -0.15(-3.95%)
Dec 30, 2002 3.582 3.740 3.582 3.676 13,850 +0.13(+3.61%)
Dec 27, 2002 3.526 3.548 3.526 3.548 1,684 +0.01(+0.36%)
Dec 26, 2002 3.509 3.535 3.509 3.535 748 +0.03(+0.85%)
Dec 24, 2002 3.548 3.548 3.505 3.505 20,026 -0.04(-1.20%)
Dec 23, 2002 3.548 3.548 3.548 3.548 9,358 +0.00(+0.00%)
Dec 20, 2002 3.548 3.548 3.548 3.548 6,363 +0.00(+0.00%)
Dec 19, 2002 3.505 3.548 3.445 3.548 5,240 +0.02(+0.61%)
Dec 18, 2002 3.462 3.526 3.462 3.526 83,289 +0.09(+2.61%)
Dec 17, 2002 3.462 3.462 3.419 3.437 4,304 -0.06(-1.59%)
Dec 16, 2002 3.548 3.548 3.488 3.492 7,861 -0.04(-1.09%)
Dec 13, 2002 3.548 3.569 3.531 3.531 4,492 -0.02(-0.48%)
Dec 12, 2002 3.505 3.548 3.505 3.548 748 +0.00(+0.00%)
Dec 11, 2002 3.505 3.612 3.505 3.548 7,861 +0.04(+1.22%)
Dec 10, 2002 3.526 3.590 3.505 3.505 2,807 +0.02(+0.61%)
Dec 09, 2002 3.505 3.505 3.484 3.484 1,871 -0.04(-1.21%)
Dec 06, 2002 3.552 3.582 3.526 3.526 10,481 -0.02(-0.60%)
Dec 05, 2002 3.633 3.633 3.548 3.548 8,609 -0.04(-1.19%)
Dec 04, 2002 3.590 3.590 3.590 3.590 374 +0.00(+0.00%)
Dec 03, 2002 3.595 3.629 3.590 3.590 5,053 +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.