Oil-Dri Corp of America (NY: ODC )

82.25 +0.15 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 31.86 32.01 30.46 30.46 15,323 -1.12(-3.56%)
Feb 25, 2021 32.42 32.56 31.59 31.59 6,832 -0.71(-2.19%)
Feb 24, 2021 31.78 32.63 31.78 32.29 10,483 +0.40(+1.25%)
Feb 23, 2021 32.15 32.15 31.45 31.89 10,999 -0.03(-0.09%)
Feb 22, 2021 31.68 32.02 31.58 31.92 10,143 +0.24(+0.77%)
Feb 19, 2021 31.69 31.84 31.43 31.68 9,590 +0.01(+0.03%)
Feb 18, 2021 32.51 32.51 31.67 31.67 13,321 -0.77(-2.38%)
Feb 17, 2021 32.43 33.03 32.43 32.44 9,320 -0.01(-0.03%)
Feb 16, 2021 33.36 33.50 32.44 32.45 14,683 -0.90(-2.69%)
Feb 12, 2021 32.20 33.35 32.20 33.35 13,449 +1.03(+3.20%)
Feb 11, 2021 32.87 32.92 32.19 32.31 15,113 -0.29(-0.89%)
Feb 10, 2021 33.30 33.32 32.60 32.60 12,221 -0.29(-0.88%)
Feb 09, 2021 33.24 33.24 32.86 32.89 9,624 -0.57(-1.70%)
Feb 08, 2021 32.64 33.60 32.58 33.46 20,786 +0.86(+2.62%)
Feb 05, 2021 32.24 32.60 32.24 32.60 17,210 +0.47(+1.46%)
Feb 04, 2021 31.50 32.29 31.50 32.13 10,134 +0.43(+1.36%)
Feb 03, 2021 31.07 31.70 31.07 31.70 14,489 +0.62(+2.00%)
Feb 02, 2021 31.34 31.70 31.08 31.08 13,266 +0.04(+0.12%)
Feb 01, 2021 31.18 31.57 30.77 31.04 14,557 -0.18(-0.58%)
Jan 29, 2021 31.16 31.61 30.97 31.22 27,980 +0.27(+0.87%)
Jan 28, 2021 31.22 31.52 30.95 30.95 21,886 -0.20(-0.64%)
Jan 27, 2021 30.82 31.15 30.40 31.15 29,789 -0.37(-1.17%)
Jan 26, 2021 30.50 31.69 30.50 31.52 21,626 +0.99(+3.24%)
Jan 25, 2021 30.44 30.75 30.38 30.53 19,826 -0.13(-0.41%)
Jan 22, 2021 30.35 30.66 30.21 30.66 18,653 +0.38(+1.25%)
Jan 21, 2021 30.46 30.50 30.04 30.28 8,537 -0.11(-0.36%)
Jan 20, 2021 30.82 30.83 30.06 30.39 14,708 -0.06(-0.21%)
Jan 19, 2021 30.62 30.85 30.38 30.45 13,164 +0.16(+0.54%)
Jan 15, 2021 29.96 30.44 29.96 30.29 9,660 +0.26(+0.87%)
Jan 14, 2021 30.38 30.79 29.99 30.03 20,640 -0.30(-0.98%)
Jan 13, 2021 30.85 30.90 30.32 30.32 11,265 -0.70(-2.26%)
Jan 12, 2021 31.06 31.12 30.71 31.03 8,452 -0.15(-0.49%)
Jan 11, 2021 30.90 31.18 30.80 31.18 14,306 +0.10(+0.32%)
Jan 08, 2021 31.80 31.90 30.85 31.08 12,213 -0.64(-2.02%)
Jan 07, 2021 32.01 32.25 31.72 31.72 11,453 -0.18(-0.56%)
Jan 06, 2021 31.42 32.26 31.04 31.90 16,457 +1.07(+3.48%)
Jan 05, 2021 30.52 31.65 30.31 30.83 16,375 +0.21(+0.68%)
Jan 04, 2021 30.80 31.07 30.17 30.62 16,946 -0.07(-0.23%)
Dec 31, 2020 30.69 30.69 30.69 13,394 +0.48(+1.58%)
Dec 30, 2020 30.42 30.60 30.19 30.22 13,394 -0.10(-0.33%)
Dec 29, 2020 30.67 31.22 30.26 30.31 13,067 -0.59(-1.89%)
Dec 28, 2020 31.21 31.28 30.80 30.90 11,951 -0.08(-0.26%)
Dec 24, 2020 30.98 31.74 30.71 30.98 7,550 +0.14(+0.44%)
Dec 23, 2020 31.16 31.29 30.62 30.85 13,957 -0.15(-0.49%)
Dec 22, 2020 32.04 32.04 30.87 31.00 14,450 -1.04(-3.26%)
Dec 21, 2020 32.56 32.76 32.00 32.04 23,037 -0.82(-2.49%)
Dec 18, 2020 33.04 33.39 31.98 32.86 132,354 +0.02(+0.06%)
Dec 17, 2020 32.85 33.71 32.60 32.85 25,710 +0.12(+0.36%)
Dec 16, 2020 33.21 33.38 32.73 32.73 20,665 -0.47(-1.41%)
Dec 15, 2020 33.03 33.67 32.72 33.20 15,064 +0.41(+1.26%)
Dec 14, 2020 33.05 33.42 32.78 32.78 28,881 -0.24(-0.74%)
Dec 11, 2020 32.81 33.28 32.65 33.03 16,655 -0.02(-0.05%)
Dec 10, 2020 32.06 33.15 31.95 33.04 28,369 +0.85(+2.63%)
Dec 09, 2020 32.06 32.59 31.49 32.20 21,453 +0.23(+0.70%)
Dec 08, 2020 30.91 32.03 30.62 31.97 33,737 +0.88(+2.84%)
Dec 07, 2020 31.99 32.13 30.89 31.09 14,885 -0.57(-1.79%)
Dec 04, 2020 31.66 32.66 31.66 31.66 13,768 +0.00(+0.00%)
Dec 03, 2020 31.09 31.97 31.06 31.66 12,122 +0.63(+2.03%)
Dec 02, 2020 31.35 31.37 30.74 31.03 8,295 -0.15(-0.49%)
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.