Oil-Dri Corp of America (NY: ODC )

34.92 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2021 35.29 35.35 34.89 34.92 8,690 -0.08(-0.23%)
Sep 24, 2021 34.60 35.00 34.60 35.00 2,314 +0.17(+0.49%)
Sep 23, 2021 34.68 35.06 34.60 34.83 11,943 +0.13(+0.37%)
Sep 22, 2021 34.91 35.10 34.61 34.70 8,242 -0.30(-0.86%)
Sep 21, 2021 34.63 35.18 34.63 35.00 13,831 +0.68(+1.98%)
Sep 20, 2021 34.40 34.79 34.31 34.32 21,483 -0.55(-1.58%)
Sep 17, 2021 35.01 35.14 34.71 34.87 28,364 -0.28(-0.80%)
Sep 16, 2021 35.00 35.17 34.95 35.15 8,415 +0.15(+0.43%)
Sep 15, 2021 34.95 35.08 34.85 35.00 16,681 +0.30(+0.86%)
Sep 14, 2021 34.87 35.20 34.58 34.70 23,478 -0.10(-0.29%)
Sep 13, 2021 34.50 35.12 34.48 34.80 9,963 +0.32(+0.93%)
Sep 10, 2021 34.75 34.81 34.52 34.48 11,801 -0.02(-0.06%)
Sep 09, 2021 35.00 35.25 34.50 34.50 17,476 -0.50(-1.43%)
Sep 08, 2021 35.00 35.24 35.00 35.00 5,544 -0.01(-0.03%)
Sep 07, 2021 35.34 35.34 35.01 35.01 9,311 -0.10(-0.28%)
Sep 03, 2021 35.50 35.50 35.11 35.11 4,767 -0.37(-1.04%)
Sep 02, 2021 35.46 35.50 35.14 35.48 4,968 +0.10(+0.28%)
Sep 01, 2021 35.52 35.58 35.15 35.38 8,263 -0.30(-0.84%)
Aug 31, 2021 35.57 35.74 35.15 35.68 14,154 +0.30(+0.85%)
Aug 30, 2021 35.40 35.71 35.37 35.38 12,298 -0.02(-0.06%)
Aug 27, 2021 35.10 35.53 35.00 35.40 19,871 +0.52(+1.49%)
Aug 26, 2021 34.86 35.42 34.86 34.88 25,426 -0.05(-0.14%)
Aug 25, 2021 34.99 35.39 34.75 34.93 4,607 +0.10(+0.29%)
Aug 24, 2021 35.00 35.05 34.70 34.83 9,441 -0.01(-0.03%)
Aug 23, 2021 34.85 35.20 34.55 34.84 34,373 +0.12(+0.35%)
Aug 20, 2021 34.12 34.97 34.01 34.72 8,633 +0.77(+2.27%)
Aug 19, 2021 34.33 34.53 34.00 33.95 20,431 -0.42(-1.22%)
Aug 18, 2021 34.75 34.85 34.37 34.37 9,510 -0.22(-0.64%)
Aug 17, 2021 34.72 34.81 34.59 34.59 13,586 -0.40(-1.14%)
Aug 16, 2021 35.26 35.45 34.87 34.99 15,484 -0.18(-0.51%)
Aug 13, 2021 35.43 35.43 35.02 35.17 3,980 -0.40(-1.12%)
Aug 12, 2021 35.26 35.57 35.00 35.57 12,988 +0.03(+0.08%)
Aug 11, 2021 35.37 35.55 35.22 35.54 4,805 +0.20(+0.57%)
Aug 10, 2021 35.21 35.45 35.10 35.34 7,540 +0.25(+0.71%)
Aug 09, 2021 35.20 35.47 35.05 35.09 7,927 -0.10(-0.28%)
Aug 06, 2021 35.21 35.33 34.99 35.19 6,222 -0.03(-0.09%)
Aug 05, 2021 35.44 35.47 35.00 35.22 7,945 -0.22(-0.62%)
Aug 04, 2021 35.45 35.65 35.12 35.44 6,954 +0.02(+0.06%)
Aug 03, 2021 35.54 35.67 35.42 35.42 6,170 -0.28(-0.78%)
Aug 02, 2021 35.83 35.83 35.49 35.70 5,210 +0.13(+0.37%)
Jul 30, 2021 35.85 35.85 35.56 35.57 4,963 -0.41(-1.14%)
Jul 29, 2021 36.00 36.01 35.63 35.98 6,211 +0.04(+0.11%)
Jul 28, 2021 35.75 35.99 35.41 35.94 5,370 +0.14(+0.39%)
Jul 27, 2021 35.78 35.81 35.36 35.80 8,667 +0.01(+0.03%)
Jul 26, 2021 35.60 35.96 35.41 35.79 9,429 +0.12(+0.34%)
Jul 23, 2021 35.46 35.67 35.21 35.67 3,710 +0.22(+0.62%)
Jul 22, 2021 35.61 35.94 35.08 35.45 6,516 -0.25(-0.70%)
Jul 21, 2021 35.73 36.08 35.70 35.70 8,237 +0.15(+0.42%)
Jul 20, 2021 35.39 36.19 35.12 35.55 19,834 +0.16(+0.45%)
Jul 19, 2021 35.40 35.40 34.61 35.39 13,636 +0.34(+0.97%)
Jul 16, 2021 34.97 35.41 34.67 35.05 12,815 -0.03(-0.09%)
Jul 15, 2021 34.55 35.08 34.55 35.08 7,894 +0.50(+1.45%)
Jul 14, 2021 34.71 34.84 34.47 34.58 8,689 -0.21(-0.60%)
Jul 13, 2021 34.74 34.96 34.57 34.79 7,024 -0.27(-0.77%)
Jul 12, 2021 34.75 35.11 34.66 35.06 7,082 +0.22(+0.63%)
Jul 09, 2021 34.88 35.10 34.63 34.84 10,950 +0.07(+0.20%)
Jul 08, 2021 34.40 34.79 34.40 34.77 8,676 +0.32(+0.93%)
Jul 07, 2021 34.29 34.65 34.27 34.45 8,150 +0.16(+0.47%)
Jul 06, 2021 34.20 34.39 34.10 34.29 63,973 +0.06(+0.18%)
Jul 02, 2021 34.50 34.71 34.23 34.23 9,130 -0.27(-0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.