Oil Dri Corp of America (ODC)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.51 | 2.42220083414 | 62.34 | 65.36 | 61.89 | 22141 | 63.7413049 | CS |
| 4 | -0.21 | -0.327817670934 | 64.06 | 65.36 | 58.9463 | 25016 | 62.353352 | CS |
| 12 | -5.84 | -8.37996843163 | 69.69 | 87.32 | 58.9463 | 23724 | 71.4255132 | CS |
| 26 | -4.54 | -6.63839742652 | 68.39 | 87.32 | 58.9463 | 18642 | 70.77499286 | CS |
| 52 | 0.78 | 1.23672110354 | 63.07 | 87.32 | 54.8 | 19882 | 66.75098391 | CS |
| 156 | 28.39 | 80.0620417372 | 35.46 | 87.32 | 22.14 | 23270 | 44.9833028 | CS |
| 260 | 28.75 | 81.9088319088 | 35.1 | 87.32 | 22.14 | 19426 | 42.12410646 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 63.85 | 1.39 | 2.23 | 63.14 | 64.16 | 61.89 | 17620 |
| 1721428800 | 62.46 | -1.65 | -2.57 | 64.72 | 64.89 | 62.1 | 22960 |
| 1721342400 | 64.11 | -0.09 | -0.14 | 63.99 | 64.879999 | 63.91 | 20451 |
| 1721256000 | 64.2 | 0.09 | 0.14 | 64.08 | 65.36 | 63.99 | 18316 |
| 1721169600 | 64.11 | 2.11 | 3.40 | 62.34 | 64.76 | 62.34 | 31359 |
| 1721083200 | 62 | -0.29 | -0.47 | 62.82 | 63.4 | 61.92 | 29539 |
| 1720824000 | 62.29 | 0.07 | 0.11 | 62.85 | 64.019999 | 62.055 | 33818 |
| 1720737600 | 62.22 | 2.82 | 4.75 | 60.55 | 62.87 | 60.55 | 29656 |
| 1720651200 | 59.4 | -0.4 | -0.67 | 60.32 | 60.32 | 58.9463 | 32895 |
| 1720564800 | 59.8 | -1.22 | -2.00 | 60.72 | 61.09 | 59.42 | 13359 |
| 1720478400 | 61.02 | 0.1 | 0.16 | 60.51 | 62.44 | 60.51 | 17129 |
| 1720219200 | 60.92 | -0.74 | -1.20 | 61.41 | 61.66 | 60.3 | 25000 |
| 1720040640 | 61.66 | -0.04 | -0.06 | 61.64 | 61.72 | 61 | 12987 |
| 1719960000 | 61.7 | -0.5 | -0.80 | 62.25 | 62.85 | 61.53 | 23463 |
| 1719873600 | 62.2 | -2 | -3.12 | 64.12 | 64.5 | 62.09 | 37691 |
| 1719614400 | 64.2 | 0 | 0.00 | 64.2 | 64.2 | 64.2 | 0 |
| 1719528000 | 64.2 | 1.27 | 2.02 | 63.6 | 65.36 | 62.76 | 27982 |
| 1719441600 | 62.93 | 0.07 | 0.11 | 62.26 | 64.084999 | 62.1 | 40738 |
| 1719355200 | 62.86 | -0.73 | -1.15 | 64.06 | 64.06 | 62.52 | 15323 |
| 1719268800 | 63.59 | 1.07 | 1.71 | 62.52 | 64.72 | 62.0901 | 34219 |
| 1719009600 | 62.52 | -1.66 | -2.59 | 63.83 | 63.83 | 61.41 | 47798 |
| 1718923200 | 64.18 | -1.3 | -1.99 | 66.12 | 66.65 | 64.135 | 12737 |
| 1718750400 | 65.48 | -0.08 | -0.12 | 65.069999 | 66.89 | 64.959999 | 28270 |
| 1718664000 | 65.56 | -1.33 | -1.99 | 66.41 | 66.75 | 64.65 | 21297 |
| 1718404800 | 66.89 | -2.47 | -3.56 | 69.46 | 69.46 | 66.739999 | 23399 |
| 1718318400 | 69.36 | -2.73 | -3.79 | 72.06 | 72.09 | 69.36 | 9126 |
| 1718232000 | 72.09 | 0.38 | 0.53 | 72.63 | 73.39 | 72 | 22881 |
| 1718145600 | 71.71 | 0.94 | 1.33 | 70.26 | 72.07 | 69.7601 | 15567 |
| 1718059200 | 70.77 | 0.64 | 0.91 | 70.13 | 71.005 | 68.16 | 30400 |
| 1717800000 | 70.13 | -12.81 | -15.44 | 78 | 78.25 | 68.01 | 51435 |
| 1717713600 | 82.94 | -0.21 | -0.25 | 83 | 85 | 82.24 | 17908 |
| 1717627200 | 83.15 | -0.42 | -0.50 | 84.68 | 84.68 | 82.9 | 23844 |
| 1717540800 | 83.57 | -2.16 | -2.52 | 86.38 | 86.38 | 83.24 | 13512 |
| 1717454400 | 85.73 | 2.17 | 2.60 | 84.26 | 87.32 | 84.26 | 25858 |
| 1717195200 | 83.56 | 1.18 | 1.43 | 82.67 | 83.56 | 81.7 | 51281 |
| 1717108800 | 82.38 | -0.23 | -0.28 | 83.13 | 84.796 | 81.89 | 18053 |
| 1717022400 | 82.61 | 0.1 | 0.12 | 82.43 | 83.13 | 82.08 | 13324 |
| 1716936000 | 82.51 | 0.77 | 0.94 | 81.735 | 82.87 | 81.515 | 8054 |
| 1716590400 | 81.74 | 0.72 | 0.89 | 81.98 | 82.7225 | 80.91 | 7806 |
| 1716504000 | 81.02 | -0.13 | -0.16 | 81.81 | 82.25 | 80.155 | 35724 |
| 1716417600 | 81.15 | -1.28 | -1.55 | 82.33 | 82.35 | 80.3 | 32648 |
| 1716331200 | 82.43 | 1.92 | 2.38 | 80.27 | 82.72 | 79.7 | 26623 |
| 1716244800 | 80.51 | -1.15 | -1.41 | 82 | 82.5 | 80.51 | 20480 |
| 1715985600 | 81.66 | 2.05 | 2.58 | 80.24 | 81.96 | 78.57 | 46321 |
| 1715899200 | 79.61 | -0.16 | -0.20 | 79.55 | 79.9 | 79.12 | 6409 |
| 1715812800 | 79.77 | -0.41 | -0.51 | 80.98 | 81.45 | 79.38 | 11654 |
| 1715726400 | 80.18 | 1.84 | 2.35 | 79.35 | 80.36 | 78.225 | 7559 |
| 1715640000 | 78.34 | -3.91 | -4.75 | 82.98 | 83 | 78.29 | 21347 |
| 1715380800 | 82.25 | 0.15 | 0.18 | 82.8 | 84.24 | 81.65 | 26683 |
| 1715294400 | 82.1 | 1.61 | 2.00 | 80.47 | 82.37 | 80.315 | 30006 |
| 1715208000 | 80.49 | 4.11 | 5.38 | 77.04 | 80.83 | 76.75 | 23476 |
| 1715121600 | 76.38 | -1.43 | -1.84 | 77.79 | 77.85 | 76.38 | 15907 |
| 1715035200 | 77.81 | 0.99 | 1.29 | 76.82 | 79 | 76.82 | 21459 |
| 1714776000 | 76.82 | 3.44 | 4.69 | 73.51 | 79.38 | 73.03 | 34743 |
| 1714689600 | 73.38 | 2.56 | 3.61 | 71.35 | 73.46 | 71.21 | 14632 |
| 1714603200 | 70.82 | 1.57 | 2.27 | 69.82 | 71.155 | 68.81 | 14701 |
| 1714516800 | 69.25 | -0.35 | -0.50 | 69.69 | 69.69 | 68.77 | 11128 |
| 1714430400 | 69.6 | 0.85 | 1.24 | 69.54 | 70.0466 | 68.9 | 11708 |
| 1714171200 | 68.75 | 1.05 | 1.55 | 67.72 | 69.27 | 67.72 | 10210 |
| 1714084800 | 67.7 | -1.73 | -2.49 | 68.91 | 69.23 | 67.65 | 11247 |
| 1713998400 | 69.43 | -1.16 | -1.64 | 69.83 | 70.12 | 69 | 21678 |
| 1713912000 | 70.59 | 0.99 | 1.42 | 69.51 | 70.89 | 69.51 | 18406 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
