U.S. Markets closed

Oil-Dri Corporation of America (ODC)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
40.62+0.65 (+1.63%)
At close: 4:03PM EDT
People also watch
OMNNKSHKWRNWFLHWKN
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201739.9840.9939.0040.6240.6219,700
Jun 22, 201739.0640.0439.0539.9739.972,500
Jun 21, 201739.7139.7138.8538.9638.963,500
Jun 20, 201739.7040.2639.3339.3339.335,000
Jun 19, 201740.1841.0039.8339.8339.836,000
Jun 16, 201739.9440.3639.7839.8439.8412,400
Jun 15, 201740.4140.6140.0440.6140.614,500
Jun 14, 201740.8540.8539.8540.7240.724,100
Jun 13, 201740.6640.8240.1740.7140.716,100
Jun 12, 201740.5940.8440.3040.5440.547,900
Jun 09, 201738.1440.5138.1440.5140.518,100
Jun 08, 201735.7938.3435.7938.3438.344,900
Jun 07, 201735.8335.9835.5135.8135.813,300
Jun 06, 201735.4035.8735.4035.8535.853,400
Jun 05, 201736.5036.5035.3935.3935.392,900
Jun 02, 201735.8336.6035.8336.5936.594,800
Jun 01, 201734.7536.1634.7135.4935.4911,500
May 31, 201734.5734.5734.3034.4734.473,600
May 30, 201735.0135.0134.4934.5334.534,500
May 26, 201734.9434.9734.6534.7934.792,300
May 25, 201735.0035.8434.8034.8734.875,700
May 24, 201735.1035.2634.3735.1035.106,300
May 23, 201735.4035.4034.8035.1035.102,400
May 22, 201734.1035.3633.6135.3635.3610,300
May 19, 201735.2035.2034.0934.1034.1010,200
May 18, 201736.0036.6935.1035.3935.3910,600
May 17, 201737.7737.7736.0736.0736.076,000
May 17, 20170.22 Dividend
May 16, 201737.7138.5537.6838.4538.232,500
May 15, 201737.9338.3537.9338.1637.942,000
May 12, 201738.4438.7037.8637.8637.644,600
May 11, 201739.8039.8038.0538.0737.853,400
May 10, 201739.2739.2738.3938.4438.223,700
May 09, 201739.9240.4538.8339.3039.082,100
May 08, 201740.0940.3739.6339.8639.633,400
May 05, 201739.7540.0539.7539.9939.762,800
May 04, 201739.8039.8139.0239.8139.582,800
May 03, 201741.0741.0739.6439.7839.557,900
May 02, 201740.9341.2540.9341.1340.894,700
May 01, 201740.7440.9340.5940.9340.704,400
Apr 28, 201740.9540.9540.2840.6940.468,900
Apr 27, 201739.5140.8739.2140.5940.368,000
Apr 26, 201739.7839.7839.5939.7839.554,000
Apr 25, 201740.1340.6539.7540.2239.997,200
Apr 24, 201739.7040.0739.5339.8139.588,500
Apr 21, 201739.5239.5239.0339.4739.245,900
Apr 20, 201738.7939.7938.5339.6939.468,600
Apr 19, 201738.8539.2738.3638.7238.508,800
Apr 18, 201737.8939.1037.6338.6738.4513,600
Apr 17, 201737.5038.2037.1138.0837.864,200
Apr 13, 201737.6937.6937.0437.3137.104,800
Apr 12, 201738.0338.0537.3037.3237.114,700
Apr 11, 201737.6237.6937.0237.6937.476,100
Apr 10, 201737.4637.9837.3937.3937.182,100
Apr 07, 201736.5737.9836.3837.2937.0815,800
Apr 06, 201736.9736.9936.3836.4236.2110,100
Apr 05, 201737.0837.6236.5036.5936.3813,900
Apr 04, 201737.3137.3136.6536.8736.667,500
Apr 03, 201737.3437.6036.5137.3937.187,400
Mar 31, 201737.6137.6136.7737.2737.0612,000
Mar 30, 201737.8037.9937.4037.6137.395,700
Mar 29, 201737.3637.8037.3637.8037.583,500
Mar 28, 201736.8537.8036.6537.8037.588,100
Mar 27, 201737.1937.1936.8536.8636.652,900
Mar 24, 201737.3437.8637.1237.5337.324,300
Mar 23, 201736.6537.5236.6537.2137.005,200
Mar 22, 201737.3837.3836.3836.6636.459,200
Mar 21, 201738.2138.2137.3837.4037.198,300
Mar 20, 201737.4438.1437.4438.0737.856,800
Mar 17, 201736.8238.0036.8237.5837.3618,000
Mar 16, 201736.7837.2036.5036.6636.458,000
Mar 15, 201735.3737.0735.2836.8736.6615,400
Mar 14, 201734.9235.2834.7135.2835.088,700
Mar 13, 201734.3435.5034.3435.0834.8818,000
Mar 10, 201734.6935.4534.2834.2934.099,300
Mar 09, 201734.3734.5934.0934.5834.387,400
Mar 08, 201734.0134.8933.7534.0233.8317,800
Mar 07, 201733.7034.0033.7033.9333.749,600
Mar 06, 201733.9634.3133.6233.8333.6412,400
Mar 03, 201734.8735.0533.3634.2634.0612,700
Mar 02, 201735.5035.5334.4534.4634.2617,800
Mar 01, 201735.7235.7234.2135.4335.2314,700
Feb 28, 201735.5235.5235.2035.2835.088,000
Feb 27, 201735.5035.6135.2935.6135.4112,500
Feb 24, 201735.3735.5835.2535.5835.388,800
Feb 23, 201735.3935.6135.2635.5635.3612,000
Feb 22, 201735.6335.6735.3535.6735.4722,100
Feb 21, 201735.9335.9335.4335.8835.674,200
Feb 17, 201735.0236.0034.9535.8235.6223,600
Feb 16, 201734.9835.0034.7134.8634.663,700
Feb 15, 201734.6535.0134.6035.0134.814,500
Feb 15, 20170.22 Dividend
Feb 14, 201734.9134.9134.7034.8634.444,900
Feb 13, 201734.2535.0134.2534.9934.5710,100
Feb 10, 201733.9934.2233.4034.2233.814,300
Feb 09, 201733.9533.9933.2633.5933.195,000
Feb 08, 201734.0634.0633.5133.5633.165,600
Feb 07, 201733.6534.0933.6534.0233.6111,000
Feb 06, 201734.1334.9333.4333.6033.2010,300
Feb 03, 201734.1134.7334.1134.6734.254,300
*Close price adjusted for dividends and splits.
Loading more data...