ODC - Oil-Dri Corporation of America

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 201831.1633.0432.0033.0433.047,769
Nov 12, 201832.0533.5831.0932.1832.1813,000
Nov 09, 201832.5033.0232.1232.1332.134,200
Nov 08, 201833.1433.5432.5033.0033.005,900
Nov 07, 201832.7733.8332.4633.3533.3511,300
Nov 06, 201831.6933.0031.3132.4432.4410,300
Nov 05, 201831.0432.3631.0431.5331.535,200
Nov 02, 201832.3932.3930.9430.9430.9412,000
Nov 01, 201831.0032.3930.9031.4731.4710,100
Oct 31, 201831.3231.3530.1430.9330.9311,800
Oct 30, 201830.2231.0530.2231.0531.059,900
Oct 29, 201831.0031.0030.0030.5130.5116,200
Oct 26, 201830.4130.9530.0430.1430.147,000
Oct 25, 201829.9530.8329.9230.7930.7918,800
Oct 24, 201830.2531.2229.9529.9529.9513,200
Oct 23, 201829.5230.4729.5230.0030.009,400
Oct 22, 201830.0030.3029.5629.8929.899,100
Oct 19, 201828.6730.1528.6729.7929.7914,600
Oct 18, 201829.5630.0028.5228.9828.9817,100
Oct 17, 201830.1630.1629.4529.5029.5016,300
Oct 16, 201833.5034.2729.9630.0030.0042,500
Oct 15, 201833.9533.9532.8533.5333.5327,300
Oct 12, 201834.8334.8333.1933.2033.208,000
Oct 11, 201836.0036.0033.8533.8533.854,400
Oct 10, 201836.8937.8835.8635.8735.878,400
Oct 09, 201837.2637.9136.8136.8136.816,300
Oct 08, 201836.9937.6536.8537.0337.033,600
Oct 05, 201837.7537.9936.7936.7936.796,200
Oct 04, 201838.4538.8537.5437.5437.548,400
Oct 03, 201838.0338.7738.0338.4938.493,300
Oct 02, 201838.4138.4138.0138.0138.012,200
Oct 01, 201838.3739.2037.4838.0938.093,800
Sep 28, 201837.5039.0037.4338.5638.568,900
Sep 27, 201838.0538.0537.0537.4437.443,000
Sep 26, 201837.8038.5537.7038.0738.076,700
Sep 25, 201837.3938.2437.0337.6037.6014,600
Sep 24, 201837.7838.4837.3137.6437.648,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...