Skip to main content

Oil-Dri Corp of America (NY: ODC )

69.12 UNCHANGED
Official Closing Price Updated: 5:00 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 69.15 69.50 68.71 69.12 12,619 +0.00(+0.00%)
Nov 27, 2024 69.88 70.77 68.89 69.12 17,217 -0.44(-0.63%)
Nov 26, 2024 69.40 70.65 68.72 69.56 14,429 -0.24(-0.34%)
Nov 25, 2024 70.75 71.42 69.70 69.80 15,850 -0.81(-1.15%)
Nov 22, 2024 69.99 72.30 69.76 70.61 15,158 +0.96(+1.38%)
Nov 21, 2024 69.04 69.98 68.72 69.65 14,807 +0.83(+1.21%)
Nov 20, 2024 69.31 69.31 68.04 68.82 10,140 +0.05(+0.07%)
Nov 19, 2024 68.35 69.19 67.88 68.77 9,609 +0.44(+0.64%)
Nov 18, 2024 68.64 69.39 68.16 68.33 14,026 +0.23(+0.34%)
Nov 15, 2024 69.44 69.44 67.55 68.10 14,449 -0.87(-1.26%)
Nov 14, 2024 68.99 69.42 68.33 68.97 16,560 +0.27(+0.39%)
Nov 13, 2024 68.44 70.22 68.25 68.70 17,428 +1.01(+1.49%)
Nov 12, 2024 71.69 71.91 66.92 67.69 34,135 -4.13(-5.75%)
Nov 11, 2024 72.46 72.46 69.28 71.82 39,522 -1.53(-2.09%)
Nov 08, 2024 73.96 74.35 72.87 73.35 10,928 -0.49(-0.66%)
Nov 07, 2024 75.33 75.33 73.50 73.84 13,770 -1.00(-1.34%)
Nov 06, 2024 72.92 76.41 72.88 74.84 30,221 +2.88(+4.00%)
Nov 05, 2024 69.00 71.96 69.00 71.96 15,546 +2.81(+4.06%)
Nov 04, 2024 67.84 69.78 67.84 69.15 21,529 +1.39(+2.05%)
Nov 01, 2024 67.98 68.47 67.24 67.76 11,670 -0.09(-0.13%)
Oct 31, 2024 68.40 68.72 67.58 67.85 7,792 -0.31(-0.45%)
Oct 30, 2024 68.36 68.78 68.16 68.16 7,231 -0.64(-0.93%)
Oct 29, 2024 68.70 69.13 68.50 68.80 11,624 +0.05(+0.07%)
Oct 28, 2024 69.77 70.08 68.52 68.75 14,098 -1.15(-1.65%)
Oct 25, 2024 69.81 71.09 69.81 69.90 8,992 +0.05(+0.07%)
Oct 24, 2024 68.56 69.93 68.13 69.85 15,469 +1.90(+2.80%)
Oct 23, 2024 67.31 67.99 67.02 67.95 8,583 +0.21(+0.31%)
Oct 22, 2024 68.79 69.00 67.35 67.74 9,035 -0.69(-1.01%)
Oct 21, 2024 69.85 69.95 68.30 68.43 11,759 -1.07(-1.54%)
Oct 18, 2024 70.52 70.83 68.78 69.50 26,288 -0.97(-1.38%)
Oct 17, 2024 69.31 70.56 69.06 70.47 10,764 +0.84(+1.21%)
Oct 16, 2024 68.53 70.45 68.53 69.63 18,025 +1.30(+1.90%)
Oct 15, 2024 69.25 69.61 68.21 68.33 19,418 -0.91(-1.31%)
Oct 14, 2024 69.04 70.33 68.70 69.24 20,333 +0.21(+0.30%)
Oct 11, 2024 68.75 69.58 67.34 69.03 30,023 +2.10(+3.14%)
Oct 10, 2024 65.09 68.02 65.00 66.93 29,461 +1.73(+2.65%)
Oct 09, 2024 65.00 65.77 65.00 65.20 8,245 +0.29(+0.45%)
Oct 08, 2024 65.75 65.75 64.29 64.91 10,495 -1.13(-1.71%)
Oct 07, 2024 66.85 67.07 66.04 66.04 10,386 -0.64(-0.96%)
Oct 04, 2024 66.75 66.96 66.25 66.68 14,802 +0.92(+1.40%)
Oct 03, 2024 66.50 66.58 65.75 65.76 13,669 -1.26(-1.88%)
Oct 02, 2024 68.65 69.33 66.94 67.02 13,522 -2.24(-3.23%)
Oct 01, 2024 68.99 69.99 68.24 69.26 19,358 +0.27(+0.39%)
Sep 30, 2024 68.40 69.11 68.00 68.99 10,993 +0.58(+0.85%)
Sep 27, 2024 69.37 69.37 68.41 68.41 6,063 +0.08(+0.12%)
Sep 26, 2024 68.00 69.41 67.76 68.33 14,912 +0.36(+0.53%)
Sep 25, 2024 68.33 68.58 67.95 67.97 12,951 -0.24(-0.35%)
Sep 24, 2024 69.48 69.88 68.21 68.21 23,001 -0.58(-0.84%)
Sep 23, 2024 69.10 69.82 68.76 68.79 15,839 -0.23(-0.33%)
Sep 20, 2024 68.24 69.84 68.00 69.02 49,361 +0.31(+0.45%)
Sep 19, 2024 69.13 69.31 67.69 68.71 17,825 +0.86(+1.27%)
Sep 18, 2024 68.47 69.51 67.71 67.85 15,719 -0.79(-1.15%)
Sep 17, 2024 68.23 69.75 68.23 68.64 11,294 +0.67(+0.99%)
Sep 16, 2024 68.14 68.14 67.13 67.97 11,657 +0.78(+1.16%)
Sep 13, 2024 67.82 68.63 66.98 67.19 15,362 +0.13(+0.19%)
Sep 12, 2024 66.41 67.06 66.36 67.06 8,565 +1.38(+2.10%)
Sep 11, 2024 65.92 65.98 64.31 65.68 27,003 -0.66(-0.99%)
Sep 10, 2024 64.92 66.37 64.26 66.34 32,236 +1.94(+3.01%)
Sep 09, 2024 64.64 65.00 64.12 64.40 13,608 -0.12(-0.19%)
Sep 06, 2024 65.14 65.70 64.51 64.52 9,215 -1.11(-1.69%)
Sep 05, 2024 65.21 65.98 65.20 65.63 11,125 +0.42(+0.64%)
Sep 04, 2024 66.28 66.29 65.14 65.21 12,020 -0.85(-1.29%)
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.