Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets closed

S&P Futures
3,826.75
+1.25(+0.03%)
Dow Futures
30,947.00
+14.00(+0.05%)
Nasdaq Futures
11,678.00
+3.75(+0.03%)
Russell 2000 Futures
1,739.10
+0.80(+0.05%)
Crude Oil
111.15
-0.61(-0.55%)
Gold
1,823.20
+2.00(+0.11%)

Advertisement

Oil-Dri Corporation of America (ODC)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

31.08

+0.01

(+0.03%)

At close: 04:00PM EDT

31.08

+0.02

(+0.06%)

After hours:

04:00PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2022	31.11	31.84	30.83	31.08	31.08	38,200
Jun 27, 2022	31.40	32.37	31.01	31.07	31.07	120,400
Jun 24, 2022	29.57	31.77	29.17	31.77	31.77	790,800
Jun 23, 2022	29.02	29.48	28.69	29.48	29.48	52,500
Jun 22, 2022	26.79	29.20	26.79	28.97	28.97	63,900
Jun 21, 2022	26.42	27.28	26.16	27.25	27.25	58,900
Jun 17, 2022	26.22	26.40	25.39	26.28	26.28	102,300
Jun 16, 2022	26.48	26.59	25.82	25.93	25.93	40,600
Jun 15, 2022	27.11	27.42	26.60	26.61	26.61	114,000
Jun 14, 2022	26.70	27.43	26.48	26.84	26.84	53,500
Jun 13, 2022	26.55	27.57	26.48	26.55	26.55	49,500
Jun 10, 2022	25.97	27.10	25.73	27.01	27.01	50,300
Jun 09, 2022	25.63	26.66	25.47	26.15	26.15	76,400
Jun 08, 2022	25.50	25.82	24.79	25.51	25.51	71,000
Jun 07, 2022	24.61	25.90	24.36	25.38	25.38	61,200
Jun 06, 2022	24.83	25.71	24.80	24.88	24.88	50,400
Jun 03, 2022	23.90	24.88	23.83	24.77	24.77	38,600
Jun 02, 2022	23.71	24.03	23.57	23.90	23.90	18,300
Jun 01, 2022	23.75	24.02	23.53	23.54	23.54	28,000
May 31, 2022	24.13	24.16	23.68	23.77	23.77	18,800
May 27, 2022	24.11	24.20	24.07	24.13	24.13	15,000
May 26, 2022	23.62	24.06	23.61	23.93	23.93	17,300
May 25, 2022	23.40	23.67	23.32	23.63	23.63	24,900
May 24, 2022	23.59	23.76	23.03	23.60	23.60	21,200
May 23, 2022	23.15	23.93	23.04	23.58	23.58	22,000
May 20, 2022	24.09	24.09	22.80	22.98	22.98	20,400
May 19, 2022	24.41	24.41	23.75	23.98	23.98	23,300
May 18, 2022	24.96	25.01	23.86	24.47	24.47	28,400
May 17, 2022	24.54	25.06	24.54	25.02	25.02	26,700
May 16, 2022	24.90	24.90	24.02	24.22	24.22	25,000
May 13, 2022	24.61	24.90	24.30	24.73	24.73	26,300
May 12, 2022	24.96	24.96	23.55	24.50	24.50	45,700
May 11, 2022	26.04	26.73	24.87	24.96	24.96	33,700
May 10, 2022	25.60	26.08	25.29	25.87	25.87	39,400
May 09, 2022	24.87	25.44	24.83	25.32	25.32	30,300
May 06, 2022	25.00	25.25	24.65	24.95	24.95	26,100
May 05, 2022	24.93	25.03	24.25	25.00	25.00	72,500
May 04, 2022	24.89	25.22	24.75	25.05	25.05	39,400
May 03, 2022	24.95	25.23	24.68	25.01	25.01	46,900
May 02, 2022	25.00	25.03	24.26	24.57	24.57	60,800
Apr 29, 2022	25.27	25.33	24.89	24.95	24.95	39,200
Apr 28, 2022	25.58	25.58	24.93	25.28	25.28	26,300
Apr 27, 2022	25.48	25.50	25.13	25.29	25.29	33,200
Apr 26, 2022	25.91	25.91	25.25	25.41	25.41	43,900
Apr 25, 2022	26.01	26.11	25.58	25.97	25.97	54,400
Apr 22, 2022	26.15	26.31	25.90	26.14	26.14	35,700
Apr 21, 2022	26.96	27.01	26.25	26.28	26.28	36,600
Apr 20, 2022	26.68	27.05	26.47	26.91	26.91	49,900
Apr 19, 2022	26.29	26.60	25.98	26.41	26.41	65,800
Apr 18, 2022	27.06	27.26	26.14	26.23	26.23	41,000
Apr 14, 2022	27.20	27.61	26.87	27.06	27.06	71,300
Apr 13, 2022	27.07	27.61	26.93	27.22	27.22	78,900
Apr 12, 2022	27.65	27.87	26.69	27.17	27.17	72,800
Apr 11, 2022	27.45	27.84	27.32	27.41	27.41	46,200
Apr 08, 2022	27.25	27.72	27.21	27.53	27.53	35,900
Apr 07, 2022	27.00	27.41	26.84	27.33	27.33	44,000
Apr 06, 2022	28.01	28.12	26.67	26.96	26.96	76,400
Apr 05, 2022	29.29	29.57	27.83	27.97	27.97	55,000
Apr 04, 2022	29.16	29.60	28.96	29.15	29.15	52,000
Apr 01, 2022	28.74	29.43	28.53	29.28	29.28	43,000
Mar 31, 2022	28.40	28.78	28.40	28.65	28.65	26,500
Mar 30, 2022	28.62	28.95	28.17	28.32	28.32	32,500
Mar 29, 2022	28.94	29.85	28.59	28.65	28.65	55,600
Mar 28, 2022	27.78	29.03	27.55	28.91	28.91	51,900
Mar 25, 2022	27.35	27.78	27.15	27.55	27.55	44,300
Mar 24, 2022	27.45	27.86	27.00	27.35	27.35	39,200
Mar 23, 2022	27.65	27.98	27.15	27.29	27.29	51,600
Mar 22, 2022	28.78	28.78	27.37	27.75	27.75	44,600
Mar 21, 2022	28.54	29.13	27.58	27.95	27.95	34,100
Mar 18, 2022	29.22	29.50	28.21	28.71	28.71	65,800
Mar 17, 2022	29.40	30.19	28.90	29.16	29.16	40,100
Mar 16, 2022	27.86	29.44	27.86	29.23	29.23	39,200
Mar 15, 2022	27.51	28.18	27.35	27.82	27.82	50,400
Mar 14, 2022	27.61	27.61	27.00	27.34	27.34	30,400
Mar 11, 2022	28.09	28.09	27.00	27.00	27.00	25,000
Mar 10, 2022	29.22	29.23	27.60	28.08	28.08	29,700
Mar 09, 2022	28.94	29.66	28.94	29.36	29.36	5,900
Mar 08, 2022	29.35	29.35	28.57	28.82	28.82	14,100
Mar 07, 2022	29.64	29.78	29.35	29.35	29.35	12,000
Mar 04, 2022	29.69	29.98	29.40	29.49	29.49	9,700
Mar 03, 2022	30.27	30.27	29.51	29.69	29.69	16,100
Mar 02, 2022	29.73	30.30	29.70	30.06	30.06	10,900
Mar 01, 2022	30.84	30.84	29.62	29.62	29.62	14,600
Feb 28, 2022	31.11	31.11	30.77	30.88	30.88	10,100
Feb 25, 2022	30.12	31.64	30.12	30.99	30.99	13,400
Feb 24, 2022	30.66	30.66	29.62	30.30	30.30	16,500
Feb 23, 2022	30.82	31.11	30.75	30.84	30.84	14,900
Feb 22, 2022	30.90	31.03	30.66	30.79	30.79	12,100
Feb 18, 2022	30.71	31.43	30.71	31.07	31.07	8,700
Feb 17, 2022	31.36	31.41	30.87	30.97	30.97	5,600
Feb 16, 2022	31.31	31.85	31.09	31.38	31.38	8,200
Feb 15, 2022	31.46	31.60	31.01	31.06	31.06	11,300
Feb 14, 2022	32.00	32.00	31.13	31.23	31.23	11,200
Feb 11, 2022	32.05	32.32	32.00	32.16	32.16	9,500
Feb 10, 2022	32.00	32.34	31.88	32.25	32.25	17,000
Feb 10, 2022	0.27 Dividend
Feb 09, 2022	32.92	32.92	32.27	32.52	32.25	20,300
Feb 08, 2022	32.39	32.55	32.39	32.49	32.22	7,500
Feb 07, 2022	32.35	32.97	32.05	32.54	32.27	15,100
Feb 04, 2022	32.67	32.93	31.89	32.39	32.12	19,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,826.75+1.25(+0.03%)

Dow Futures30,947.00+14.00(+0.05%)

Nasdaq Futures11,678.00+3.75(+0.03%)

Russell 2000 Futures1,739.10+0.80(+0.05%)

Crude Oil111.15-0.61(-0.55%)

Gold1,823.20+2.00(+0.11%)

Oil-Dri Corporation of America (ODC)

S&P Futures
3,826.75
+1.25(+0.03%)

Dow Futures
30,947.00
+14.00(+0.05%)

Nasdaq Futures
11,678.00
+3.75(+0.03%)

Russell 2000 Futures
1,739.10
+0.80(+0.05%)

Crude Oil
111.15
-0.61(-0.55%)

Gold
1,823.20
+2.00(+0.11%)