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 )

70.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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, 2004 7.158 7.158 7.158 7.158 374 -0.03(-0.36%)
Apr 29, 2004 7.183 7.183 7.183 7.183 2,059 -0.03(-0.36%)
Apr 28, 2004 7.222 7.222 7.209 7.209 936 -0.01(-0.18%)
Apr 27, 2004 7.264 7.264 7.200 7.222 8,050 -0.04(-0.59%)
Apr 26, 2004 7.222 7.264 7.222 7.264 7,301 +0.00(+0.00%)
Apr 23, 2004 7.286 7.286 7.264 7.264 11,981 -0.02(-0.23%)
Apr 22, 2004 7.136 7.281 7.098 7.281 32,762 +0.15(+2.10%)
Apr 21, 2004 7.136 7.136 7.132 7.132 5,242 -0.00(-0.06%)
Apr 20, 2004 7.029 7.136 7.029 7.136 54,854 -0.00(-0.06%)
Apr 19, 2004 7.175 7.179 7.140 7.140 13,666 -0.04(-0.54%)
Apr 16, 2004 7.115 7.179 7.115 7.179 11,794 +0.02(+0.30%)
Apr 15, 2004 7.158 7.162 7.158 7.158 9,360 -0.00(-0.06%)
Apr 14, 2004 7.008 7.162 7.008 7.162 14,790 +0.13(+1.82%)
Apr 13, 2004 7.051 7.051 7.034 7.034 5,429 -0.06(-0.84%)
Apr 12, 2004 7.034 7.093 7.034 7.093 2,246 +0.02(+0.30%)
Apr 08, 2004 7.072 7.072 7.072 7.072 0 +0.00(+0.00%)
Apr 07, 2004 7.093 7.093 7.072 7.072 1,123 -0.04(-0.60%)
Apr 06, 2004 7.136 7.136 7.115 7.115 374 -0.02(-0.30%)
Apr 05, 2004 7.158 7.158 7.136 7.136 5,054 -0.04(-0.60%)
Apr 02, 2004 7.115 7.200 7.115 7.179 18,908 +0.11(+1.51%)
Apr 01, 2004 7.072 7.093 7.068 7.072 1,684 +0.02(+0.30%)
Mar 31, 2004 7.051 7.051 7.051 7.051 1,123 +0.03(+0.49%)
Mar 30, 2004 7.051 7.051 7.012 7.016 8,799 -0.08(-1.08%)
Mar 29, 2004 7.136 7.136 7.093 7.093 5,803 -0.11(-1.48%)
Mar 26, 2004 7.158 7.200 7.158 7.200 12,356 +0.03(+0.36%)
Mar 25, 2004 7.222 7.222 7.175 7.175 12,917 -0.05(-0.65%)
Mar 24, 2004 7.222 7.222 7.222 7.222 187 +0.00(+0.00%)
Mar 23, 2004 7.222 7.222 7.222 7.222 6,552 -0.04(-0.53%)
Mar 22, 2004 7.260 7.260 7.256 7.260 1,310 +0.00(+0.00%)
Mar 19, 2004 7.256 7.260 7.243 7.260 9,548 +0.00(+0.06%)
Mar 18, 2004 7.273 7.273 7.256 7.256 561 -0.02(-0.23%)
Mar 17, 2004 7.299 7.328 7.273 7.273 17,598 -0.00(-0.06%)
Mar 16, 2004 7.277 7.277 7.277 7.277 0 +0.00(+0.00%)
Mar 15, 2004 7.307 7.324 7.243 7.277 20,219 -0.07(-0.93%)
Mar 12, 2004 7.346 7.346 7.346 7.346 0 +0.00(+0.00%)
Mar 11, 2004 7.333 7.346 7.307 7.346 10,858 +0.02(+0.23%)
Mar 10, 2004 7.350 7.350 7.328 7.328 7,675 -0.02(-0.29%)
Mar 09, 2004 7.307 7.350 7.307 7.350 22,840 +0.04(+0.58%)
Mar 08, 2004 7.350 7.350 7.307 7.307 4,305 -0.04(-0.58%)
Mar 05, 2004 7.350 7.367 7.350 7.350 51,109 +0.00(+0.00%)
Mar 04, 2004 7.354 7.354 7.350 7.350 11,232 +0.00(+0.00%)
Mar 03, 2004 7.354 7.371 7.350 7.350 33,324 -0.04(-0.58%)
Mar 02, 2004 7.239 7.393 7.239 7.393 16,287 +0.17(+2.37%)
Mar 01, 2004 7.179 7.222 7.179 7.222 17,036 +0.04(+0.60%)
Feb 27, 2004 7.179 7.179 7.179 7.179 1,123 -0.02(-0.30%)
Feb 26, 2004 7.179 7.200 7.136 7.200 6,178 +0.02(+0.30%)
Feb 25, 2004 7.200 7.205 7.179 7.179 8,986 -0.05(-0.65%)
Feb 24, 2004 7.200 7.226 7.162 7.226 9,548 +0.03(+0.36%)
Feb 23, 2004 7.200 7.200 7.200 7.200 187 +0.00(+0.00%)
Feb 20, 2004 7.226 7.226 7.200 7.200 6,552 +0.00(+0.00%)
Feb 19, 2004 7.196 7.222 7.196 7.200 10,109 +0.02(+0.30%)
Feb 18, 2004 7.034 7.179 7.034 7.179 18,159 +0.16(+2.25%)
Feb 17, 2004 6.982 7.029 6.982 7.021 5,990 +0.04(+0.55%)
Feb 13, 2004 6.965 6.982 6.961 6.982 1,310 -0.00(-0.06%)
Feb 12, 2004 7.021 7.021 6.987 6.987 3,369 -0.03(-0.49%)
Feb 11, 2004 6.922 7.051 6.922 7.021 9,922 +0.03(+0.49%)
Feb 10, 2004 7.051 7.051 6.987 6.987 21,342 -0.06(-0.91%)
Feb 09, 2004 6.987 7.051 6.987 7.051 21,904 +0.15(+2.17%)
Feb 06, 2004 7.008 7.016 6.901 6.901 5,242 -0.15(-2.18%)
Feb 05, 2004 7.051 7.055 7.051 7.055 2,995 -0.04(-0.54%)
Feb 04, 2004 7.136 7.136 7.093 7.093 2,808 -0.04(-0.60%)
Feb 03, 2004 7.200 7.200 7.136 7.136 13,666 -0.03(-0.48%)
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.