Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Oil-Dri Corporation of America (ODC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
31.08+0.01 (+0.03%)
At close: 04:00PM EDT
31.08 +0.02 (+0.06%)
After hours: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202231.1131.8430.8331.0831.0838,200
Jun 27, 202231.4032.3731.0131.0731.07120,400
Jun 24, 202229.5731.7729.1731.7731.77790,800
Jun 23, 202229.0229.4828.6929.4829.4852,500
Jun 22, 202226.7929.2026.7928.9728.9763,900
Jun 21, 202226.4227.2826.1627.2527.2558,900
Jun 17, 202226.2226.4025.3926.2826.28102,300
Jun 16, 202226.4826.5925.8225.9325.9340,600
Jun 15, 202227.1127.4226.6026.6126.61114,000
Jun 14, 202226.7027.4326.4826.8426.8453,500
Jun 13, 202226.5527.5726.4826.5526.5549,500
Jun 10, 202225.9727.1025.7327.0127.0150,300
Jun 09, 202225.6326.6625.4726.1526.1576,400
Jun 08, 202225.5025.8224.7925.5125.5171,000
Jun 07, 202224.6125.9024.3625.3825.3861,200
Jun 06, 202224.8325.7124.8024.8824.8850,400
Jun 03, 202223.9024.8823.8324.7724.7738,600
Jun 02, 202223.7124.0323.5723.9023.9018,300
Jun 01, 202223.7524.0223.5323.5423.5428,000
May 31, 202224.1324.1623.6823.7723.7718,800
May 27, 202224.1124.2024.0724.1324.1315,000
May 26, 202223.6224.0623.6123.9323.9317,300
May 25, 202223.4023.6723.3223.6323.6324,900
May 24, 202223.5923.7623.0323.6023.6021,200
May 23, 202223.1523.9323.0423.5823.5822,000
May 20, 202224.0924.0922.8022.9822.9820,400
May 19, 202224.4124.4123.7523.9823.9823,300
May 18, 202224.9625.0123.8624.4724.4728,400
May 17, 202224.5425.0624.5425.0225.0226,700
May 16, 202224.9024.9024.0224.2224.2225,000
May 13, 202224.6124.9024.3024.7324.7326,300
May 12, 202224.9624.9623.5524.5024.5045,700
May 11, 202226.0426.7324.8724.9624.9633,700
May 10, 202225.6026.0825.2925.8725.8739,400
May 09, 202224.8725.4424.8325.3225.3230,300
May 06, 202225.0025.2524.6524.9524.9526,100
May 05, 202224.9325.0324.2525.0025.0072,500
May 04, 202224.8925.2224.7525.0525.0539,400
May 03, 202224.9525.2324.6825.0125.0146,900
May 02, 202225.0025.0324.2624.5724.5760,800
Apr 29, 202225.2725.3324.8924.9524.9539,200
Apr 28, 202225.5825.5824.9325.2825.2826,300
Apr 27, 202225.4825.5025.1325.2925.2933,200
Apr 26, 202225.9125.9125.2525.4125.4143,900
Apr 25, 202226.0126.1125.5825.9725.9754,400
Apr 22, 202226.1526.3125.9026.1426.1435,700
Apr 21, 202226.9627.0126.2526.2826.2836,600
Apr 20, 202226.6827.0526.4726.9126.9149,900
Apr 19, 202226.2926.6025.9826.4126.4165,800
Apr 18, 202227.0627.2626.1426.2326.2341,000
Apr 14, 202227.2027.6126.8727.0627.0671,300
Apr 13, 202227.0727.6126.9327.2227.2278,900
Apr 12, 202227.6527.8726.6927.1727.1772,800
Apr 11, 202227.4527.8427.3227.4127.4146,200
Apr 08, 202227.2527.7227.2127.5327.5335,900
Apr 07, 202227.0027.4126.8427.3327.3344,000
Apr 06, 202228.0128.1226.6726.9626.9676,400
Apr 05, 202229.2929.5727.8327.9727.9755,000
Apr 04, 202229.1629.6028.9629.1529.1552,000
Apr 01, 202228.7429.4328.5329.2829.2843,000
Mar 31, 202228.4028.7828.4028.6528.6526,500
Mar 30, 202228.6228.9528.1728.3228.3232,500
Mar 29, 202228.9429.8528.5928.6528.6555,600
Mar 28, 202227.7829.0327.5528.9128.9151,900
Mar 25, 202227.3527.7827.1527.5527.5544,300
Mar 24, 202227.4527.8627.0027.3527.3539,200
Mar 23, 202227.6527.9827.1527.2927.2951,600
Mar 22, 202228.7828.7827.3727.7527.7544,600
Mar 21, 202228.5429.1327.5827.9527.9534,100
Mar 18, 202229.2229.5028.2128.7128.7165,800
Mar 17, 202229.4030.1928.9029.1629.1640,100
Mar 16, 202227.8629.4427.8629.2329.2339,200
Mar 15, 202227.5128.1827.3527.8227.8250,400
Mar 14, 202227.6127.6127.0027.3427.3430,400
Mar 11, 202228.0928.0927.0027.0027.0025,000
Mar 10, 202229.2229.2327.6028.0828.0829,700
Mar 09, 202228.9429.6628.9429.3629.365,900
Mar 08, 202229.3529.3528.5728.8228.8214,100
Mar 07, 202229.6429.7829.3529.3529.3512,000
Mar 04, 202229.6929.9829.4029.4929.499,700
Mar 03, 202230.2730.2729.5129.6929.6916,100
Mar 02, 202229.7330.3029.7030.0630.0610,900
Mar 01, 202230.8430.8429.6229.6229.6214,600
Feb 28, 202231.1131.1130.7730.8830.8810,100
Feb 25, 202230.1231.6430.1230.9930.9913,400
Feb 24, 202230.6630.6629.6230.3030.3016,500
Feb 23, 202230.8231.1130.7530.8430.8414,900
Feb 22, 202230.9031.0330.6630.7930.7912,100
Feb 18, 202230.7131.4330.7131.0731.078,700
Feb 17, 202231.3631.4130.8730.9730.975,600
Feb 16, 202231.3131.8531.0931.3831.388,200
Feb 15, 202231.4631.6031.0131.0631.0611,300
Feb 14, 202232.0032.0031.1331.2331.2311,200
Feb 11, 202232.0532.3232.0032.1632.169,500
Feb 10, 202232.0032.3431.8832.2532.2517,000
Feb 10, 20220.27 Dividend
Feb 09, 202232.9232.9232.2732.5232.2520,300
Feb 08, 202232.3932.5532.3932.4932.227,500
Feb 07, 202232.3532.9732.0532.5432.2715,100
Feb 04, 202232.6732.9331.8932.3932.1219,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement