ODC - Oil-Dri Corporation of America

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201928.2929.1227.8228.0328.0314,100
Jan 17, 201927.8628.9427.8628.1628.165,800
Jan 16, 201928.4528.6227.7528.0028.008,800
Jan 15, 201928.2729.0627.9128.2128.217,700
Jan 14, 201929.1229.1227.6428.1628.1623,600
Jan 11, 201927.2927.5926.9927.5927.599,300
Jan 10, 201926.9327.5226.7727.0127.019,700
Jan 09, 201927.2827.6126.2526.8226.829,300
Jan 08, 201927.4128.1426.8327.4127.419,100
Jan 07, 201927.4528.5127.0327.1327.138,000
Jan 04, 201926.6827.8926.6827.8927.8917,300
Jan 03, 201927.4027.4025.4025.8925.8912,800
Jan 02, 201926.4227.6726.4227.4827.484,500
Dec 31, 201827.5029.3626.5026.5026.5012,200
Dec 28, 201826.2527.7026.2527.7027.707,200
Dec 27, 201825.6326.8825.3626.2526.2525,300
Dec 26, 201825.2626.7825.0825.9625.9618,200
Dec 24, 201826.4126.4124.3524.9524.9514,600
Dec 21, 201825.6926.8324.9226.6026.6027,000
Dec 20, 201826.2926.6224.9125.7125.7110,200
Dec 19, 201827.0027.5126.1126.2726.2712,600
Dec 18, 201826.5127.1225.6627.1027.108,800
Dec 17, 201827.8027.8025.3226.2526.2519,100
Dec 14, 201827.1927.3426.4526.9726.9734,000
Dec 13, 201827.0327.4926.3127.3927.397,100
Dec 12, 201825.9227.3424.2527.3427.3458,900
Dec 11, 201827.5327.6325.5625.9925.9927,900
Dec 10, 201829.0029.0027.2127.5327.5313,100
Dec 07, 201828.7529.5628.7229.4329.4311,100
Dec 06, 201829.3029.3028.0028.7728.7723,900
Dec 04, 201830.2830.9729.3529.3529.3510,700
Dec 03, 201829.8230.6029.1030.4030.4023,800
Nov 30, 201830.4330.9429.2429.3929.3912,300
Nov 29, 201829.4129.9729.1729.9729.9714,400
Nov 28, 201828.6529.6428.1029.5029.5011,200
Nov 27, 201828.9229.3228.1528.6028.609,600
Nov 26, 201829.0129.7728.9029.1129.1110,600
Nov 23, 201828.5929.4327.8128.9028.908,900
Nov 21, 201829.6630.3928.2028.8828.8833,400
Nov 20, 201830.6431.0029.2429.9229.9223,500
Nov 19, 201831.0031.7730.7630.8230.826,200
Nov 16, 201831.8333.0131.0531.1731.178,300
Nov 15, 201831.4132.5431.3831.7831.784,200
Nov 15, 20180.24 Dividend
Nov 14, 201833.3333.3331.6531.6531.4113,400
Nov 13, 201831.1633.0831.1633.0132.7610,300
Nov 12, 201832.0533.5831.0932.1831.9413,000
Nov 09, 201832.5033.0232.1232.1331.894,200
Nov 08, 201833.1433.5432.5033.0032.755,900
Nov 07, 201832.7733.8332.4633.3533.1011,300
Nov 06, 201831.6933.0031.3132.4432.1910,300
Nov 05, 201831.0432.3631.0431.5331.295,200
Nov 02, 201832.3932.3930.9430.9430.7112,000
Nov 01, 201831.0032.3930.9031.4731.2310,100
Oct 31, 201831.3231.3530.1430.9330.7011,800
Oct 30, 201830.2231.0530.2231.0530.819,900
Oct 29, 201831.0031.0030.0030.5130.2816,200
Oct 26, 201830.4130.9530.0430.1429.917,000
Oct 25, 201829.9530.8329.9230.7930.5618,800
Oct 24, 201830.2531.2229.9529.9529.7213,200
Oct 23, 201829.5230.4729.5230.0029.779,400
Oct 22, 201830.0030.3029.5629.8929.669,100
Oct 19, 201828.6730.1528.6729.7929.5614,600
Oct 18, 201829.5630.0028.5228.9828.7617,100
Oct 17, 201830.1630.1629.4529.5029.2816,300
Oct 16, 201833.5034.2729.9630.0029.7742,500
Oct 15, 201833.9533.9532.8533.5333.2827,300
Oct 12, 201834.8334.8333.1933.2032.958,000
Oct 11, 201836.0036.0033.8533.8533.594,400
Oct 10, 201836.8937.8835.8635.8735.608,400
Oct 09, 201837.2637.9136.8136.8136.536,300
Oct 08, 201836.9937.6536.8537.0336.753,600
Oct 05, 201837.7537.9936.7936.7936.516,200
Oct 04, 201838.4538.8537.5437.5437.268,400
Oct 03, 201838.0338.7738.0338.4938.203,300
Oct 02, 201838.4138.4138.0138.0137.722,200
Oct 01, 201838.3739.2037.4838.0937.803,800
Sep 28, 201837.5039.0037.4338.5638.278,900
Sep 27, 201838.0538.0537.0537.4437.163,000
Sep 26, 201837.8038.5537.7038.0737.786,700
Sep 25, 201837.3938.2437.0337.6037.3114,600
Sep 24, 201837.7838.4837.3137.6437.358,400
Sep 21, 201837.9238.1637.4438.1637.8727,200
Sep 20, 201838.1638.1837.6337.9837.695,300
Sep 19, 201837.9038.9037.6737.9137.625,300
Sep 18, 201838.2539.0337.6037.8237.537,500
Sep 17, 201838.0638.7837.6338.0637.777,800
Sep 14, 201837.5038.6237.5037.6237.332,600
Sep 13, 201838.2538.9237.0037.2236.949,000
Sep 12, 201837.1038.2937.1037.6037.313,800
Sep 11, 201837.2037.6036.0637.1136.835,500
Sep 10, 201839.3539.3536.3137.7637.479,800
Sep 07, 201839.5039.8638.8339.8639.567,300
Sep 06, 201840.2140.2139.0439.4639.1611,600
Sep 05, 201840.0540.6840.0340.0339.731,300
Sep 04, 201840.8141.2740.0640.0639.764,000
Aug 31, 201841.1841.1840.1840.6540.342,800
Aug 30, 201841.2541.4340.7240.7240.416,100
Aug 29, 201841.7842.0941.2541.4941.183,000
Aug 28, 201841.2542.1441.0141.8741.552,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...