ODC - Oil-Dri Corporation of America

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 201837.7838.4837.3137.6437.648,483
Sep 21, 201837.9238.1637.4438.1638.1627,200
Sep 20, 201838.1638.1837.6337.9837.985,300
Sep 19, 201837.9038.9037.6737.9137.915,300
Sep 18, 201838.2539.0337.6037.8237.827,500
Sep 17, 201838.0638.7837.6338.0638.067,800
Sep 14, 201837.5038.6237.5037.6237.622,600
Sep 13, 201838.2538.9237.0037.2237.229,000
Sep 12, 201837.1038.2937.1037.6037.603,800
Sep 11, 201837.2037.6036.0637.1137.115,500
Sep 10, 201839.3539.3536.3137.7637.769,800
Sep 07, 201839.5039.8638.8339.8639.867,300
Sep 06, 201840.2140.2139.0439.4639.4611,600
Sep 05, 201840.0540.6840.0340.0340.031,300
Sep 04, 201840.8141.2740.0640.0640.064,000
Aug 31, 201841.1841.1840.1840.6540.652,800
Aug 30, 201841.2541.4340.7240.7240.726,100
Aug 29, 201841.7842.0941.2541.4941.493,000
Aug 28, 201841.2542.1441.0141.8741.872,300
Aug 27, 201841.5541.8840.8740.8840.889,400
Aug 24, 201841.4042.1340.5142.1342.135,100
Aug 23, 201841.1041.7341.0041.7341.731,300
Aug 22, 201841.4241.5340.8341.2641.266,700
Aug 21, 201841.5241.6141.0641.6141.615,100
Aug 20, 201840.7942.1440.7941.7841.781,900
Aug 17, 201841.7441.8440.6340.9740.977,000
Aug 16, 201841.7142.0741.4041.9041.902,900
Aug 16, 20180.24 Dividend
Aug 15, 201841.2542.0540.1341.0040.763,000
Aug 14, 201841.2041.2040.2040.2740.034,000
Aug 13, 201841.5041.5040.9440.9540.712,300
Aug 10, 201841.4741.8041.4741.4741.231,000
Aug 09, 201842.1142.1140.9442.0141.762,500
Aug 08, 201842.3242.3241.1542.2141.967,300
Aug 07, 201842.9842.9841.2542.7042.453,000
Aug 06, 201842.0142.0541.1041.2741.031,900
Aug 03, 201842.3042.3041.1141.5841.345,300
Aug 02, 201841.4042.1441.3542.1441.891,000
Aug 01, 201842.6342.6841.6942.1541.906,400
Jul 31, 201842.5043.1041.9542.3642.117,300
Jul 30, 201842.1342.9941.7842.7642.516,800
Jul 27, 201844.0644.0642.3842.5142.267,300
Jul 26, 201843.2344.4342.6144.4344.177,900
Jul 25, 201844.1744.8742.6643.3143.068,100
Jul 24, 201844.2644.8243.9244.0943.837,000
Jul 23, 201844.9345.2044.2544.4244.169,700
Jul 20, 201845.1445.7044.2545.1644.905,700
Jul 19, 201844.4046.4344.3845.1444.8817,500
Jul 18, 201845.3545.7144.1644.1743.917,400
Jul 17, 201844.8745.9544.8745.0144.755,100
Jul 16, 201844.3645.0244.3644.4544.195,800
Jul 13, 201845.2945.2944.1244.3644.104,800
Jul 12, 201846.5546.5544.7045.6945.4224,700
Jul 11, 201846.2646.5845.7646.2445.9710,000
Jul 10, 201845.0346.7344.2746.3646.0934,300
Jul 09, 201843.9345.3043.5345.1744.9113,200
Jul 06, 201844.0044.0042.5043.7443.4827,400
Jul 05, 201842.3544.0042.2843.7043.448,900
Jul 03, 201842.4042.6941.5642.4942.243,000
Jul 02, 201841.7042.6041.0042.6042.3528,800
Jun 29, 201843.4543.4541.0742.1441.896,400
Jun 28, 201841.0043.7840.1342.5942.3410,000
Jun 27, 201842.8243.0241.2141.2140.975,000
Jun 26, 201842.2543.6241.8943.6243.3610,400
Jun 25, 201843.0443.7442.0742.4442.199,500
Jun 22, 201841.3043.9640.2043.4443.1931,400
Jun 21, 201842.0342.8441.1841.1840.949,500
Jun 20, 201842.5542.8641.5642.1341.8818,700
Jun 19, 201842.5442.8941.8142.7742.5224,000
Jun 18, 201841.5743.0041.5043.0042.7511,600
Jun 15, 201842.5642.5640.4441.9741.7226,200
Jun 14, 201841.7442.9540.6142.9442.6915,800
Jun 13, 201841.9142.8741.4141.4241.181,500
Jun 12, 201843.2543.2541.2242.3842.136,400
Jun 11, 201844.2545.0142.6143.1842.938,200
Jun 08, 201844.5345.0844.1544.7944.5314,800
Jun 07, 201844.5244.8943.4344.5844.3220,800
Jun 06, 201841.6644.4441.0744.4344.1732,100
Jun 05, 201840.5242.0039.8742.0041.7522,200
Jun 04, 201840.3240.5239.7640.5240.2818,700
Jun 01, 201839.9240.4039.4540.3940.158,800
May 31, 201839.4039.7038.3738.9138.688,100
May 30, 201839.1940.4939.1939.2639.033,200
May 29, 201838.6339.1338.2539.1238.892,900
May 25, 201838.5438.9038.5438.9038.672,600
May 24, 201838.2138.7037.6338.7038.475,400
May 23, 201837.8838.4737.8838.4738.24900
May 22, 201838.0038.8238.0038.4838.254,700
May 21, 201837.9038.4437.5538.4438.213,000
May 18, 201837.2537.5036.9437.5037.285,100
May 17, 201837.7137.9535.7737.0936.8715,800
May 17, 20180.23 Dividend
May 16, 201837.7437.9236.5937.6037.159,800
May 15, 201836.9637.3636.1536.6836.245,100
May 14, 201840.5340.5337.0037.0036.566,800
May 11, 201837.5838.3037.5438.3037.841,000
May 10, 201837.8438.4037.4138.1537.695,500
May 09, 201837.3938.1637.3938.0537.605,300
May 08, 201837.6938.3937.2837.7437.293,200
May 07, 201839.1939.1937.6637.9937.545,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...