ODC - Oil-Dri Corporation of America

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 201932.4031.9831.9331.9831.981,046
Apr 25, 201932.7332.8132.0032.0032.002,900
Apr 24, 201932.8533.3932.7332.7332.733,800
Apr 23, 201933.0633.3032.9533.0033.002,500
Apr 22, 201933.3533.4332.8032.8032.803,500
Apr 18, 201933.4533.8132.7933.7833.789,100
Apr 17, 201933.9834.0633.4533.4533.455,700
Apr 16, 201933.9534.2433.6133.6133.6114,400
Apr 15, 201933.1734.3132.9033.6033.606,700
Apr 12, 201933.3833.5632.9033.5633.565,700
Apr 11, 201933.1433.2232.5133.0933.097,700
Apr 10, 201931.9133.1431.9133.1233.124,600
Apr 09, 201931.8132.4831.4631.7631.768,800
Apr 08, 201931.5732.0831.5531.7731.774,600
Apr 05, 201931.9032.4331.3631.9731.976,400
Apr 04, 201931.4031.9030.6631.9031.9014,700
Apr 03, 201931.2131.3230.6931.2531.254,000
Apr 02, 201931.1331.1330.7431.0631.066,800
Apr 01, 201931.5531.9630.8731.0631.068,200
Mar 29, 201931.5531.7930.9631.1431.1410,700
Mar 28, 201930.6631.6030.6631.6031.607,300
Mar 27, 201929.6930.8529.6930.4430.446,500
Mar 26, 201929.3130.4628.8529.9029.9012,900
Mar 25, 201929.1629.4629.0029.0029.004,400
Mar 22, 201930.6830.6828.9729.1329.1310,800
Mar 21, 201932.4632.4630.4030.6030.606,000
Mar 20, 201932.6432.7531.2731.4831.489,600
Mar 19, 201931.5132.9931.5132.6932.6911,400
Mar 18, 201930.0833.2730.0832.9732.977,800
Mar 15, 201928.7931.9828.7831.3331.3335,700
Mar 14, 201928.8528.9528.0728.7728.7710,600
Mar 13, 201928.6828.9928.2328.9128.916,700
Mar 12, 201928.9328.9328.3228.3228.323,700
Mar 11, 201928.2729.1628.1328.8728.878,600
Mar 08, 201929.0129.3028.2728.3928.397,300
Mar 07, 201929.2329.3928.7129.3629.365,800
Mar 06, 201929.2929.7928.6129.0929.0914,600
Mar 05, 201929.2929.7928.9029.0529.0512,000
Mar 04, 201929.5529.8029.4329.4329.433,800
Mar 01, 201929.8029.8029.3929.4629.463,100
Feb 28, 201929.5230.0028.8929.1529.156,500
Feb 27, 201929.5330.1329.4429.7029.702,800
Feb 26, 201929.5330.1329.5329.6029.6019,200
Feb 25, 201929.9430.1329.4529.5429.5411,800
Feb 22, 201929.2530.0029.2430.0030.006,300
Feb 21, 201928.7429.4028.7429.1729.1711,500
Feb 20, 201929.1829.6228.7528.7528.7517,400
Feb 19, 201928.5129.4328.5129.1329.133,000
Feb 15, 201928.1528.9527.5428.6628.6611,800
Feb 14, 201927.4028.0127.4027.8927.8914,100
Feb 14, 20190.24 Dividend
Feb 13, 201927.3527.9327.2327.9227.688,600
Feb 12, 201927.1528.0826.7127.4927.2523,600
Feb 11, 201926.6127.4526.4526.6226.3919,900
Feb 08, 201927.1227.1826.2126.4126.1814,600
Feb 07, 201926.4327.2526.4226.8526.6216,600
Feb 06, 201926.4926.9525.7226.2826.0521,700
Feb 05, 201926.1526.6026.0126.1525.937,800
Feb 04, 201925.9826.3125.5526.0025.788,900
Feb 01, 201927.0027.0025.5125.5125.2911,000
Jan 31, 201926.5026.9926.1326.5426.3116,200
Jan 30, 201926.6226.8926.0626.1525.9312,700
Jan 29, 201926.2726.9026.2026.4726.249,200
Jan 28, 201927.2427.2426.1126.1125.8915,300
Jan 25, 201927.6327.8327.2427.6027.363,800
Jan 24, 201928.0028.0027.2127.5727.334,900
Jan 23, 201927.7128.5527.6127.6127.377,600
Jan 22, 201928.1928.8127.6727.6727.4313,200
Jan 18, 201928.2929.1227.8228.0327.7914,100
Jan 17, 201927.8628.9427.8628.1627.925,800
Jan 16, 201928.4528.6227.7528.0027.768,800
Jan 15, 201928.2729.0627.9128.2127.977,700
Jan 14, 201929.1229.1227.6428.1627.9223,600
Jan 11, 201927.2927.5926.9927.5927.359,300
Jan 10, 201926.9327.5226.7727.0126.789,700
Jan 09, 201927.2827.6126.2526.8226.599,300
Jan 08, 201927.4128.1426.8327.4127.179,100
Jan 07, 201927.4528.5127.0327.1326.908,000
Jan 04, 201926.6827.8926.6827.8927.6517,300
Jan 03, 201927.4027.4025.4025.8925.6712,800
Jan 02, 201926.4227.6726.4227.4827.244,500
Dec 31, 201827.5029.3626.5026.5026.2712,200
Dec 28, 201826.2527.7026.2527.7027.467,200
Dec 27, 201825.6326.8825.3626.2526.0225,300
Dec 26, 201825.2626.7825.0825.9625.7418,200
Dec 24, 201826.4126.4124.3524.9524.7414,600
Dec 21, 201825.6926.8324.9226.6026.3727,000
Dec 20, 201826.2926.6224.9125.7125.4910,200
Dec 19, 201827.0027.5126.1126.2726.0412,600
Dec 18, 201826.5127.1225.6627.1026.878,800
Dec 17, 201827.8027.8025.3226.2526.0219,100
Dec 14, 201827.1927.3426.4526.9726.7434,000
Dec 13, 201827.0327.4926.3127.3927.157,100
Dec 12, 201825.9227.3424.2527.3427.1058,900
Dec 11, 201827.5327.6325.5625.9925.7727,900
Dec 10, 201829.0029.0027.2127.5327.2913,100
Dec 07, 201828.7529.5628.7229.4329.1811,100
Dec 06, 201829.3029.3028.0028.7728.5223,900
Dec 04, 201830.2830.9729.3529.3529.1010,700
Dec 03, 201829.8230.6029.1030.4030.1423,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...