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 )

81.66 +2.05 (+2.58%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2004 6.837 6.858 6.816 6.837 31,639 -0.02(-0.31%)
Nov 29, 2004 6.880 7.008 6.858 6.858 50,548 +0.04(+0.63%)
Nov 26, 2004 6.837 6.837 6.811 6.816 6,926 -0.04(-0.62%)
Nov 24, 2004 6.837 6.858 6.756 6.858 28,456 -0.04(-0.62%)
Nov 23, 2004 6.790 6.901 6.790 6.901 12,543 +0.11(+1.57%)
Nov 22, 2004 6.781 6.858 6.781 6.794 16,662 -0.01(-0.13%)
Nov 19, 2004 6.752 6.807 6.752 6.803 11,981 +0.02(+0.25%)
Nov 18, 2004 6.764 6.786 6.752 6.786 3,182 +0.06(+0.95%)
Nov 17, 2004 6.658 6.722 6.645 6.722 18,908 +0.06(+0.90%)
Nov 16, 2004 6.709 6.730 6.632 6.662 18,347 -0.02(-0.32%)
Nov 15, 2004 6.666 6.705 6.662 6.683 7,675 +0.02(+0.26%)
Nov 12, 2004 6.687 6.687 6.623 6.666 10,109 -0.06(-0.95%)
Nov 11, 2004 6.623 6.730 6.538 6.730 13,105 +0.15(+2.27%)
Nov 10, 2004 6.517 6.581 6.517 6.581 1,497 +0.07(+1.05%)
Nov 09, 2004 6.555 6.555 6.495 6.512 2,995 -0.09(-1.36%)
Nov 08, 2004 6.666 6.666 6.602 6.602 15,538 -0.06(-0.96%)
Nov 05, 2004 6.623 6.692 6.623 6.666 6,178 +0.04(+0.65%)
Nov 04, 2004 6.636 6.645 6.623 6.623 5,054 -0.04(-0.64%)
Nov 03, 2004 6.666 6.670 6.666 6.666 1,310 +0.02(+0.26%)
Nov 02, 2004 6.589 6.692 6.589 6.649 10,484 +0.06(+0.91%)
Nov 01, 2004 6.542 6.623 6.542 6.589 3,182 +0.05(+0.78%)
Oct 29, 2004 6.474 6.559 6.474 6.538 5,242 +0.04(+0.59%)
Oct 28, 2004 6.495 6.499 6.495 6.499 561 +0.00(+0.07%)
Oct 27, 2004 6.559 6.559 6.495 6.495 10,296 -0.02(-0.33%)
Oct 26, 2004 6.517 6.517 6.517 6.517 0 +0.00(+0.00%)
Oct 25, 2004 6.559 6.559 6.502 6.517 12,543 -0.02(-0.33%)
Oct 22, 2004 6.517 6.598 6.512 6.538 67,210 -0.02(-0.33%)
Oct 21, 2004 6.534 6.559 6.491 6.559 26,771 +0.06(+0.99%)
Oct 20, 2004 6.559 6.559 6.474 6.495 34,260 -0.11(-1.62%)
Oct 19, 2004 6.623 6.645 6.581 6.602 27,333 -0.06(-0.90%)
Oct 18, 2004 6.410 6.666 6.410 6.662 98,850 +0.25(+3.86%)
Oct 15, 2004 6.431 6.431 6.410 6.414 39,689 -0.04(-0.66%)
Oct 14, 2004 6.457 6.465 6.448 6.457 26,771 -0.04(-0.59%)
Oct 13, 2004 6.495 6.495 6.495 6.495 0 +0.00(+0.00%)
Oct 12, 2004 6.491 6.495 6.470 6.495 35,383 +0.00(+0.00%)
Oct 11, 2004 6.452 6.499 6.448 6.495 59,909 +0.09(+1.33%)
Oct 08, 2004 6.623 6.623 6.410 6.410 16,475 -0.19(-2.85%)
Oct 07, 2004 6.559 6.598 6.559 6.598 3,931 +0.08(+1.25%)
Oct 06, 2004 6.495 6.538 6.495 6.517 4,118 +0.06(+0.99%)
Oct 05, 2004 6.448 6.495 6.448 6.452 5,616 +0.04(+0.67%)
Oct 04, 2004 6.495 6.495 6.346 6.410 15,538 -0.12(-1.90%)
Oct 01, 2004 6.465 6.534 6.452 6.534 6,739 +0.03(+0.39%)
Sep 30, 2004 6.495 6.508 6.457 6.508 5,616 +0.04(+0.66%)
Sep 29, 2004 6.239 6.551 6.239 6.465 63,279 +0.27(+4.34%)
Sep 28, 2004 6.235 6.239 6.196 6.196 5,990 -0.03(-0.55%)
Sep 27, 2004 6.196 6.230 6.175 6.230 8,237 +0.03(+0.55%)
Sep 24, 2004 6.068 6.239 6.068 6.196 38,379 +0.12(+1.97%)
Sep 23, 2004 6.452 6.645 5.897 6.076 123,749 -0.23(-3.59%)
Sep 22, 2004 6.346 6.645 6.196 6.303 61,219 +0.00(+0.00%)
Sep 21, 2004 5.461 6.303 5.461 6.303 81,251 +0.85(+15.69%)
Sep 20, 2004 5.619 5.636 5.388 5.448 36,319 -0.21(-3.63%)
Sep 17, 2004 5.619 5.683 5.619 5.653 12,169 +0.01(+0.23%)
Sep 16, 2004 5.756 5.756 5.576 5.641 16,662 -0.12(-2.00%)
Sep 15, 2004 5.897 5.897 5.641 5.756 28,831 -0.18(-3.09%)
Sep 14, 2004 6.089 6.089 5.854 5.940 18,908 -0.19(-3.14%)
Sep 13, 2004 6.226 6.226 6.132 6.132 4,680 -0.07(-1.17%)
Sep 10, 2004 6.175 6.205 6.175 6.205 2,059 +0.05(+0.83%)
Sep 09, 2004 6.175 6.188 6.153 6.153 4,680 +0.00(+0.07%)
Sep 08, 2004 6.068 6.149 6.021 6.149 8,050 +0.04(+0.71%)
Sep 07, 2004 6.324 6.324 6.089 6.105 15,351 -0.18(-2.80%)
Sep 03, 2004 6.371 6.371 6.269 6.282 9,548 -0.13(-2.00%)
Sep 02, 2004 6.410 6.410 6.410 6.410 0 +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.