ODC - Oil-Dri Corporation of America

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 29, 202035.8035.8534.7135.4335.4314,800
May 28, 202035.7536.9135.5335.8435.8411,100
May 27, 202035.7636.2335.1035.5335.5318,500
May 26, 202035.9935.9935.2435.2535.259,200
May 22, 202035.0235.3434.4235.0035.007,400
May 21, 202034.8535.1433.9134.7234.726,700
May 20, 202035.0135.4034.4935.2535.259,900
May 19, 202035.5835.5833.9934.2334.239,600
May 18, 202034.6835.5134.6835.4035.4021,500
May 15, 202032.6733.9132.6733.9133.9111,400
May 14, 202032.8732.8932.3232.6032.6013,900
May 14, 20200.25 Dividend
May 13, 202034.6834.9833.1933.5733.3210,500
May 12, 202036.1836.4734.7534.7534.4916,700
May 11, 202036.7336.7335.8636.2235.9518,800
May 08, 202036.9436.9436.3636.7336.4620,700
May 07, 202035.9836.4435.7936.4436.178,600
May 06, 202035.6935.9935.1535.4435.188,900
May 05, 202036.6437.2735.2735.2735.0119,600
May 04, 202037.1437.5036.0136.5036.2319,700
May 01, 202036.9737.6936.9737.5237.2419,900
Apr 30, 202035.8837.5035.5337.3937.1130,400
Apr 29, 202035.7937.3635.4336.4836.2124,200
Apr 28, 202034.9035.4734.8135.1634.9014,700
Apr 27, 202035.1735.3034.7834.9834.7218,300
Apr 24, 202034.9035.2034.5835.1234.869,000
Apr 23, 202035.2135.2134.5534.9534.6914,000
Apr 22, 202034.9135.2034.4635.0034.7438,600
Apr 21, 202033.5034.8233.0734.2033.9566,600
Apr 20, 202034.6834.6833.6134.0633.8111,800
Apr 17, 202033.9935.7333.3635.1034.8424,700
Apr 16, 202032.4833.9632.2433.7933.5429,400
Apr 15, 202032.5333.3332.0432.4832.2423,200
Apr 14, 202033.1333.9732.9133.2933.0438,900
Apr 13, 202033.2733.2932.4232.5932.358,200
Apr 09, 202032.9633.3832.1533.1832.9338,700
Apr 08, 202033.4133.4132.0033.0332.7835,700
Apr 07, 202033.9933.9932.2633.1032.8523,800
Apr 06, 202033.5033.5032.4433.2633.0120,000
Apr 03, 202032.9332.9431.6432.4032.1629,200
Apr 02, 202032.0133.5031.8433.2032.9522,600
Apr 01, 202032.0333.1431.7132.4432.2029,700
Mar 31, 202033.0733.5032.6033.4433.1926,000
Mar 30, 202033.4633.4632.2733.3333.0816,200
Mar 27, 202031.7533.0531.7532.8332.5916,000
Mar 26, 202032.6933.0431.6932.6432.4034,000
Mar 25, 202032.5033.4631.3833.0732.8225,300
Mar 24, 202031.6132.1930.7932.1931.9530,300
Mar 23, 202031.2432.1829.9530.6130.3824,700
Mar 20, 202030.7631.6929.1931.6931.4538,800
Mar 19, 202030.8032.2330.0230.9430.7131,900
Mar 18, 202034.8634.8630.3331.5231.2927,600
Mar 17, 202029.7535.9829.3335.8635.5932,400
Mar 16, 202029.8730.4128.5328.9228.7025,800
Mar 13, 202030.8531.7030.0830.8730.6429,100
Mar 12, 202029.8630.9429.1329.8529.6334,800
Mar 11, 202030.6031.3929.9230.8630.6318,000
Mar 10, 202031.2631.6030.0731.6031.3615,400
Mar 09, 202031.1132.1330.5031.1530.9215,900
Mar 06, 202029.9032.1129.5832.1131.8711,800
Mar 05, 202031.1231.6328.7030.1629.949,800
Mar 04, 202030.6631.8030.5331.7831.5410,000
Mar 03, 202031.3932.8930.0130.0329.8111,200
Mar 02, 202030.6932.0530.6931.1730.9414,900
Feb 28, 202031.0431.7429.8030.4330.2017,700
Feb 27, 202033.0033.0131.5631.5631.3214,000
Feb 26, 202033.1534.3433.1533.2332.9810,000
Feb 25, 202035.1335.1333.8533.8533.607,900
Feb 24, 202035.4635.6034.6834.8134.5511,600
Feb 21, 202036.4936.8636.0236.3636.095,800
Feb 20, 202036.1836.5735.8236.5036.236,600
Feb 19, 202036.3037.1135.6536.3736.107,800
Feb 18, 202035.6436.3335.5236.2535.9822,300
Feb 14, 202035.7735.9035.2435.9035.632,100
Feb 13, 202035.4635.8035.1135.8035.534,400
Feb 13, 20200.25 Dividend
Feb 12, 202035.7135.8035.5935.7935.287,500
Feb 11, 202035.8135.9435.4335.4334.926,100
Feb 10, 202035.5635.9935.3535.6435.136,800
Feb 07, 202036.0636.0835.3535.7435.235,900
Feb 06, 202036.6736.9535.7235.8835.369,700
Feb 05, 202035.8936.4335.4536.3935.8725,000
Feb 04, 202036.2736.7835.6336.0535.536,400
Feb 03, 202035.3235.9935.3235.7535.2411,300
Jan 31, 202035.3636.2235.0335.4034.8914,200
Jan 30, 202035.0135.4934.4735.4934.9812,800
Jan 29, 202036.1036.1035.1435.4334.929,200
Jan 28, 202036.6236.6235.2835.8035.2913,500
Jan 27, 202035.9936.6535.9936.2835.766,500
Jan 24, 202036.8537.1936.4736.6136.087,300
Jan 23, 202036.3136.8335.4536.4535.9318,200
Jan 22, 202038.2538.2536.4436.4635.947,900
Jan 21, 202037.6038.3937.2038.0037.4517,800
Jan 17, 202038.7438.7437.3137.6137.0710,900
Jan 16, 202037.0038.8037.0038.3837.8321,600
Jan 15, 202036.7836.9036.6336.8036.2719,900
Jan 14, 202036.7636.8336.5236.6136.089,200
Jan 13, 202036.2336.7635.7836.7636.239,500
Jan 10, 202036.7437.1436.2436.2835.7610,300
Jan 09, 202036.1136.7836.1136.4635.9410,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...