ODC - Oil-Dri Corporation of America

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 201932.8132.8132.8132.8132.81338
Aug 16, 201931.3032.7331.0332.7332.7311,500
Aug 15, 201931.4331.4331.0331.0331.033,500
Aug 15, 20190.25 Dividend
Aug 14, 201932.4232.6731.4931.4931.247,800
Aug 13, 201934.1034.1032.5532.8032.543,600
Aug 12, 201932.6733.1432.4732.4732.212,300
Aug 09, 201932.3833.5032.3832.6932.433,000
Aug 08, 201932.7233.3432.3732.4832.224,300
Aug 07, 201932.4632.8832.3032.3032.041,500
Aug 06, 201932.5032.8732.5032.8732.613,400
Aug 05, 201934.0234.0232.1732.1731.913,900
Aug 02, 201935.1735.1734.4534.5034.231,600
Aug 01, 201936.1736.2035.2035.2034.923,600
Jul 31, 201935.3236.0035.3235.4335.1510,600
Jul 30, 201935.3035.5535.2435.2434.964,400
Jul 29, 201935.5035.5035.0435.0434.763,300
Jul 26, 201935.1335.7534.9135.1834.908,800
Jul 25, 201934.6535.1834.6534.8534.573,100
Jul 24, 201935.1035.1034.9834.9834.701,500
Jul 23, 201935.1035.1034.3934.7034.424,400
Jul 22, 201935.0035.0735.0035.0034.722,100
Jul 19, 201934.7035.3734.7034.9834.702,000
Jul 18, 201934.4734.6834.2934.6834.401,600
Jul 17, 201934.3434.3433.9734.1033.835,000
Jul 16, 201933.7234.4233.7234.4234.151,900
Jul 15, 201933.0534.0833.0534.0833.814,900
Jul 12, 201932.2533.5132.2533.2332.974,700
Jul 11, 201932.4532.8631.6032.3532.0911,200
Jul 10, 201934.1134.1132.4032.4132.158,000
Jul 09, 201934.1734.4033.7833.7833.512,200
Jul 08, 201934.6734.8533.9134.4334.165,100
Jul 05, 201936.8036.8034.5334.5334.264,500
Jul 03, 201934.8835.5134.8835.5135.232,400
Jul 02, 201934.9735.3034.5234.7534.473,600
Jul 01, 201934.3235.6234.1035.1234.8412,000
Jun 28, 201932.5734.1832.3434.0433.7731,400
Jun 27, 201930.6532.7130.6532.7132.457,100
Jun 26, 201929.0930.6029.0930.4930.253,600
Jun 25, 201930.7030.7030.1230.1829.942,300
Jun 24, 201930.4030.5029.8530.5030.267,300
Jun 21, 201929.6930.5929.6930.5930.359,900
Jun 20, 201929.8230.2629.8029.8529.615,600
Jun 19, 201929.8429.8429.7529.7529.511,500
Jun 18, 201929.9130.0029.6529.8929.653,100
Jun 17, 201929.8629.8629.1029.5029.275,900
Jun 14, 201928.9429.2528.5229.2529.023,200
Jun 13, 201928.5829.2228.5828.8928.664,300
Jun 12, 201928.8528.8528.0028.5928.3610,300
Jun 11, 201929.5529.5528.5829.1028.874,900
Jun 10, 201929.8030.0029.2630.0029.765,800
Jun 07, 201929.5329.8428.9328.9328.705,200
Jun 06, 201928.8929.3928.7628.8928.661,900
Jun 05, 201929.4429.5928.4028.7828.558,200
Jun 04, 201929.3629.8428.7529.5829.358,000
Jun 03, 201929.1529.8128.5229.0128.789,600
May 31, 201929.8830.0929.3929.3929.162,300
May 30, 201929.9030.1329.3330.0629.822,500
May 29, 201930.0030.2029.6029.6329.396,300
May 28, 201929.3029.9629.3029.5229.292,800
May 24, 201929.3029.4629.0029.4429.214,600
May 23, 201929.8329.8329.1729.2729.044,700
May 22, 201930.5730.6330.0030.0029.766,600
May 21, 201931.0431.0730.7330.9930.742,000
May 20, 201931.1531.1530.5731.0430.794,300
May 17, 201933.6033.6031.3931.3931.1410,100
May 16, 201935.5136.7033.7533.7533.4837,900
May 16, 20190.24 Dividend
May 15, 201930.9636.2430.9635.4834.9632,500
May 14, 201930.9631.4430.9631.4430.982,000
May 13, 201931.0331.2730.7830.8330.384,200
May 10, 201930.9231.4530.8631.4530.992,000
May 09, 201930.8831.2530.7730.9630.514,000
May 08, 201931.8931.8930.7731.3830.9210,100
May 07, 201932.0932.7331.4631.5531.096,300
May 06, 201932.2032.9031.1032.0831.614,600
May 03, 201931.4332.9631.4332.9432.463,400
May 02, 201931.4031.6030.8331.3830.924,900
May 01, 201931.6531.7430.9130.9130.461,400
Apr 30, 201932.0732.1531.6031.8131.346,800
Apr 29, 201931.8032.1531.4732.0831.613,100
Apr 26, 201932.4032.4031.4931.9331.465,800
Apr 25, 201932.7332.8132.0032.0031.532,900
Apr 24, 201932.8533.3932.7332.7332.253,800
Apr 23, 201933.0633.3032.9533.0032.522,500
Apr 22, 201933.3533.4332.8032.8032.323,500
Apr 18, 201933.4533.8132.7933.7833.299,100
Apr 17, 201933.9834.0633.4533.4532.965,700
Apr 16, 201933.9534.2433.6133.6133.1214,400
Apr 15, 201933.1734.3132.9033.6033.116,700
Apr 12, 201933.3833.5632.9033.5633.075,700
Apr 11, 201933.1433.2232.5133.0932.617,700
Apr 10, 201931.9133.1431.9133.1232.634,600
Apr 09, 201931.8132.4831.4631.7631.298,800
Apr 08, 201931.5732.0831.5531.7731.304,600
Apr 05, 201931.9032.4331.3631.9731.506,400
Apr 04, 201931.4031.9030.6631.9031.4314,700
Apr 03, 201931.2131.3230.6931.2530.794,000
Apr 02, 201931.1331.1330.7431.0630.606,800
Apr 01, 201931.5531.9630.8731.0630.608,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...