U.S. markets open in 1 hour 21 minutes

Oil-Dri Corporation of America (ODC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
35.89-0.25 (-0.69%)
At close: 4:00PM EDT

35.89 0.00 (0.00%)
Pre-Market: 8:00AM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 202136.1336.3935.6935.8935.897,400
May 14, 202135.3136.4435.3136.1436.1413,400
May 13, 202135.0835.9535.0735.8035.8011,200
May 13, 20210.26 Dividend
May 12, 202135.8635.9935.2435.2735.0114,000
May 11, 202136.3036.3035.8035.9835.719,900
May 10, 202135.5036.3835.3636.3036.0318,900
May 07, 202134.9035.3534.6335.3535.0917,800
May 06, 202135.0235.0234.5134.5534.305,700
May 05, 202135.2235.2234.8734.9634.709,800
May 04, 202135.1335.5234.9935.0334.779,400
May 03, 202135.0035.4734.8735.4335.1715,800
Apr 30, 202134.7235.3834.5034.9334.6732,700
Apr 29, 202135.0135.4834.7134.8734.619,400
Apr 28, 202134.7635.2234.3135.0134.7517,000
Apr 27, 202134.6234.7734.4434.6334.3712,300
Apr 26, 202134.8234.8234.3734.4834.239,700
Apr 23, 202134.8034.8334.4034.4634.2114,000
Apr 22, 202135.1535.1534.5134.5134.268,700
Apr 21, 202134.8335.3434.8334.8634.6013,600
Apr 20, 202134.7634.8534.2534.7934.539,400
Apr 19, 202135.0035.1434.4034.5634.3111,600
Apr 16, 202135.2235.3534.5034.7734.5114,300
Apr 15, 202134.7535.1134.4535.1134.8510,500
Apr 14, 202135.0535.1334.5134.7534.497,800
Apr 13, 202134.7635.2034.5635.0034.749,000
Apr 12, 202135.0635.1034.6235.0434.7812,600
Apr 09, 202134.7134.8934.4834.8834.6213,000
Apr 08, 202135.1335.1434.5334.7934.5310,100
Apr 07, 202135.8535.8534.7135.1134.8515,200
Apr 06, 202135.5936.1835.4835.9435.6813,900
Apr 05, 202135.1235.7834.6235.6935.4331,100
Apr 01, 202135.0035.2834.9335.2234.967,700
Mar 31, 202135.3235.7434.3134.4434.1926,900
Mar 30, 202134.2835.6434.2835.2034.9425,700
Mar 29, 202134.8635.2534.1134.2734.0220,200
Mar 26, 202135.0635.5334.7335.2935.0312,200
Mar 25, 202134.4734.9834.1034.9634.7013,000
Mar 24, 202134.7435.2634.3034.4534.2011,000
Mar 23, 202135.7935.7934.4634.7434.4823,100
Mar 22, 202135.7335.8135.0535.7935.536,600
Mar 19, 202136.8536.8535.5735.8135.5592,000
Mar 18, 202136.7937.1236.4636.8936.6212,400
Mar 17, 202137.3737.3736.8036.9836.7116,100
Mar 16, 202137.5637.7837.2537.3137.0314,900
Mar 15, 202137.9037.9037.4537.6937.4115,800
Mar 12, 202138.0038.0937.0537.7937.5120,400
Mar 11, 202137.8738.4537.3238.4538.1720,000
Mar 10, 202137.5737.9337.3337.7237.4421,600
Mar 09, 202137.6938.2237.4037.5637.2820,200
Mar 08, 202137.3337.7337.0037.6637.3837,100
Mar 05, 202136.7837.5536.7837.0036.7331,200
Mar 04, 202136.2136.9836.2136.4636.1918,600
Mar 03, 202135.9636.7435.7336.7336.4611,000
Mar 02, 202135.5036.2735.3935.6135.3522,800
Mar 01, 202134.4835.7534.4835.6435.3816,700
Feb 26, 202135.1235.2933.5833.5833.3314,000
Feb 25, 202135.7435.8934.8234.8234.566,200
Feb 24, 202135.0335.9835.0335.6035.349,500
Feb 23, 202134.9435.4434.6735.1634.9010,000
Feb 22, 202134.9235.3034.8135.1934.939,200
Feb 19, 202134.9335.1034.6534.9234.668,800
Feb 18, 202135.8435.8434.9134.9134.6512,100
Feb 17, 202135.7536.4235.7535.7635.508,500
Feb 16, 202136.7736.9335.7635.7735.5113,300
Feb 12, 202135.5036.7635.5036.7636.4912,300
Feb 11, 202136.2436.3035.4935.6235.3613,700
Feb 11, 20210.26 Dividend
Feb 10, 202136.9737.0036.2036.2035.6811,000
Feb 09, 202136.9136.9136.4936.5235.998,700
Feb 08, 202136.2437.3136.1837.1536.6118,700
Feb 05, 202135.8036.2035.8036.2035.6815,500
Feb 04, 202134.9835.8534.9835.6835.169,100
Feb 03, 202134.5035.2034.5035.2034.6913,000
Feb 02, 202134.8035.2034.5134.5134.0111,900
Feb 01, 202134.6235.0634.1734.4733.9713,100
Jan 29, 202134.6035.1034.3934.6734.1725,200
Jan 28, 202134.6635.0034.3734.3733.8719,700
Jan 27, 202134.2234.5933.7534.5934.0926,800
Jan 26, 202133.8735.1933.8735.0034.4919,500
Jan 25, 202133.8034.1433.7333.9033.4117,900
Jan 22, 202133.7034.0433.5434.0433.5516,800
Jan 21, 202133.8233.8733.3633.6233.137,700
Jan 20, 202134.2234.2333.3833.7433.2513,200
Jan 19, 202134.0034.2533.7333.8133.3211,900
Jan 15, 202133.2733.8033.2733.6333.148,700
Jan 14, 202133.7334.1933.3033.3432.8618,600
Jan 13, 202134.2534.3133.6733.6733.1810,100
Jan 12, 202134.4934.5634.1034.4533.957,600
Jan 11, 202134.3134.6234.2034.6234.1212,900
Jan 08, 202135.3135.4234.2534.5134.0111,100
Jan 07, 202135.5435.8135.2235.2234.7110,300
Jan 06, 202134.8935.8234.4735.4234.9114,800
Jan 05, 202133.8935.1433.6534.2333.7314,700
Jan 04, 202134.2034.5033.5034.0033.5115,300
Dec 31, 202033.5034.7133.5034.0833.5911,100
Dec 30, 202033.7833.9833.5233.5533.0612,100
Dec 29, 202034.0534.6633.6033.6633.1711,800
Dec 28, 202034.6534.7334.2034.3133.8110,800
Dec 24, 202034.4035.2534.1034.4033.906,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...