Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Oil-Dri Corporation Of America Common Stock (ODC)

98.59
+14.60 (17.38%)
NYSE· Last Trade: Jun 9th, 5:07 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Oil-Dri Corporation Of America Common Stock (ODC)

DateOpenHighLowCloseVolumeAdjusted Close
6/08/202684.1686.5083.9983.99173,84383.99
6/05/202683.5085.7083.3084.03101,77184.03
6/04/202679.8985.1279.8384.08154,53784.08
6/03/202677.2977.4076.4977.1655,50077.16
6/02/202677.4779.2077.1977.1958,71977.19
6/01/202675.8878.0275.3277.49110,59177.49
5/29/202679.2579.3776.5576.6686,74676.66
5/28/202679.0279.5277.8779.3272,79779.32
5/27/202677.3079.5777.1979.21136,52779.21
5/26/202675.0077.1174.7876.6475,13476.64
5/22/202675.2376.5374.4274.8566,25074.85
5/21/202673.2875.5571.7075.2381,54575.23
5/20/202674.4974.8670.0074.00148,00974.00
5/19/202675.7376.4273.8773.87168,45573.87
5/18/202677.0677.8176.0976.1748,19776.17
5/15/202678.2178.2176.4676.4752,93476.47
5/14/202678.3379.1977.5078.2850,23178.28
5/13/202676.1978.2876.1977.8247,76177.82
5/12/202676.4377.7675.6176.9041,99676.90
5/11/202677.9477.9476.3776.4742,89776.47
5/08/202675.5077.8875.5077.2846,44677.28
5/07/202675.4476.7574.6375.6847,53975.47
5/06/202675.2575.9874.5675.1850,71274.98
5/05/202672.1075.1371.5274.7148,11474.51
5/04/202672.7873.4871.8172.0643,89271.86
5/01/202673.3673.9371.8473.3268,12373.12
4/30/202671.8873.2271.8872.9538,11072.75
4/29/202674.6975.0071.6472.4436,84572.24
4/28/202674.0575.1974.0575.1037,93974.90
4/27/202674.7275.4173.1273.7352,40873.53
4/24/202671.5274.3871.0074.3850,48474.18
4/23/202671.5572.5571.2171.5638,38571.37
4/22/202672.6773.2271.5571.5548,11071.36
4/21/202673.0473.4071.9272.2430,79472.04
4/20/202673.2973.4472.6573.0040,49072.80
4/17/202671.1574.2871.1573.4153,38173.21
4/16/202670.0571.2469.4970.8953,47370.70
4/15/202670.9871.1069.5069.8051,47469.61
4/14/202672.0673.2271.5071.5142,10171.32
4/13/202672.5973.4671.8372.2569,05672.05
4/10/202672.7772.9372.0072.8139,24672.61
4/09/202671.0072.9970.6372.7881,45672.58
4/08/202669.5071.4268.2671.0578,37970.86
4/07/202667.8568.6867.5668.4271,54268.23
4/06/202667.2868.6266.9767.8952,92767.71
4/02/202665.7468.2365.0067.5760,90967.39
4/01/202665.0866.7464.6665.8948,76965.71
3/31/202664.4966.0463.7965.0966,05464.91
3/30/202663.9765.5263.4164.4490,66764.27
3/27/202662.3463.6262.3463.2826,42963.11
3/26/202662.9663.7862.5862.6944,60762.52
3/25/202663.4764.0062.5063.4644,80463.29
3/24/202661.5063.0061.5062.5354,75662.36
3/23/202660.9262.3360.8161.8648,53561.69
3/20/202661.1861.5859.1159.8584,10359.69
3/19/202659.8460.8659.4560.4648,47060.30
3/18/202660.7561.2460.0060.0248,04059.86
3/17/202662.1563.5561.0661.5766,23561.40
3/16/202663.3264.7260.8762.3687,65162.19
3/13/202665.6466.5561.4663.56103,87563.39
3/12/202663.9569.6363.9165.43129,72965.25
3/11/202664.1765.0563.5264.8956,58764.71
3/10/202663.5066.0063.2664.6952,01864.51