Oil Dri Corp of America (ODC)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -0.25641025641 | 42.9 | 43.94 | 42.52 | 20145 | 43.24421601 | CS |
| 4 | -0.55 | -1.26903553299 | 43.34 | 43.94 | 41.37 | 23427 | 42.73613417 | CS |
| 12 | -27.23 | -38.8888888889 | 70.02 | 93 | 40.66 | 27661 | 61.15607429 | CS |
| 26 | -23.66 | -35.6057185854 | 66.45 | 93 | 40.66 | 21072 | 64.3605414 | CS |
| 52 | -27.2 | -38.8626946707 | 69.99 | 93 | 40.66 | 20401 | 67.16924466 | CS |
| 156 | 11.89 | 38.4789644013 | 30.9 | 93 | 22.14 | 24288 | 49.60371267 | CS |
| 260 | 6.61 | 18.2697622996 | 36.18 | 93 | 22.14 | 20866 | 45.01685086 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 43.11 | -0.24 | -0.55 | 42.96 | 43.35 | 42.88 | 12165 |
| 1739922000 | 43.35 | 0.42 | 0.98 | 42.8 | 43.55 | 42.68 | 29841 |
| 1739576400 | 42.93 | -0.61 | -1.40 | 43.54 | 43.765 | 42.78 | 21203 |
| 1739490000 | 43.54 | 0.6 | 1.40 | 42.9 | 43.94 | 42.69 | 17372 |
| 1739403600 | 42.94 | -0.2 | -0.46 | 42.9 | 43.27 | 42.62 | 24367 |
| 1739317200 | 43.14 | 0.38 | 0.89 | 42.62 | 43.19 | 42.62 | 11463 |
| 1739230800 | 42.76 | 0.13 | 0.30 | 42.9 | 43.01 | 42.62 | 21481 |
| 1738971600 | 42.63 | -0.36 | -0.84 | 42.63 | 43.33 | 42.63 | 24172 |
| 1738885200 | 42.99 | 0.51 | 1.20 | 42.69 | 43.22 | 42.36 | 22434 |
| 1738798800 | 42.48 | -0.11 | -0.26 | 42.41 | 42.98 | 41.5 | 25934 |
| 1738712400 | 42.59 | 0.62 | 1.48 | 41.71 | 42.73 | 41.71 | 21414 |
| 1738626000 | 41.97 | -0.05 | -0.12 | 41.71 | 42.285 | 41.37 | 21367 |
| 1738366800 | 42.02 | -0.57 | -1.34 | 42.89 | 42.89 | 42 | 28538 |
| 1738280400 | 42.59 | -0.25 | -0.58 | 43.23 | 43.51 | 42.58 | 23426 |
| 1738194000 | 42.84 | 0.14 | 0.33 | 42.49 | 43.04 | 42.3 | 23735 |
| 1738107600 | 42.7 | 0.06 | 0.14 | 42.7 | 42.97 | 42.5 | 21921 |
| 1738021200 | 42.64 | -0.07 | -0.16 | 42.45 | 43.75 | 42.345 | 53800 |
| 1737762000 | 42.71 | 0.01 | 0.02 | 43.34 | 43.34 | 42.01 | 16736 |
| 1737675600 | 42.7 | 0 | 0.00 | 42.7 | 42.7 | 42.7 | 0 |
| 1737589200 | 42.7 | -1.01 | -2.31 | 43.79 | 44.01 | 42.6 | 31879 |
| 1737502800 | 43.71 | 1.1 | 2.58 | 43.35 | 43.75 | 42.7356 | 51139 |
| 1737157200 | 42.61 | -0.52 | -1.21 | 43.43 | 43.6735 | 42.18 | 28870 |
| 1737070800 | 43.13 | 0.57 | 1.34 | 42.73 | 43.34 | 42.415 | 32042 |
| 1736984400 | 42.56 | 0.76 | 1.82 | 42 | 42.6601 | 41.75 | 36975 |
| 1736898000 | 41.8 | 0.7 | 1.70 | 41.84 | 42.02 | 41.07 | 26508 |
| 1736811600 | 41.1 | -0.11 | -0.27 | 41.03 | 41.6 | 40.66 | 21557 |
| 1736552400 | 41.21 | -1.06 | -2.51 | 41 | 41.35 | 40.66 | 27187 |
| 1736379600 | 42.27 | 0.63 | 1.51 | 41.93 | 42.45 | 40.79 | 29105 |
| 1736293200 | 41.64 | 0.12 | 0.29 | 41 | 41.9 | 40.8 | 43381 |
| 1736206800 | 41.52 | -46.03 | -52.58 | 44.75 | 44.75 | 41.35 | 40408 |
| 1735947600 | 87.55 | 1.89 | 2.21 | 85.64 | 88 | 85.35 | 18150 |
| 1735861200 | 85.66 | -1.98 | -2.26 | 88.63 | 88.63 | 85.6 | 16514 |
| 1735688400 | 87.64 | 0.38 | 0.44 | 87.1 | 88.475 | 87 | 13521 |
| 1735602000 | 87.26 | -0.47 | -0.54 | 87.03 | 87.95 | 86.9501 | 11528 |
| 1735342800 | 87.73 | -0.88 | -0.99 | 88.69 | 88.95 | 86.99 | 17980 |
| 1735256400 | 88.61 | 1.33 | 1.52 | 87.04 | 88.8 | 86.57 | 17695 |
| 1735077840 | 87.28 | 1.31 | 1.52 | 85.36 | 87.31 | 85.32 | 11586 |
| 1734997200 | 85.97 | -1.84 | -2.10 | 88.39 | 88.39 | 85.32 | 25128 |
| 1734738000 | 87.81 | -2.13 | -2.37 | 89.8 | 91.27 | 87.12 | 51804 |
| 1734651600 | 89.94 | 2.02 | 2.30 | 88.4 | 90.15 | 87.12 | 24511 |
| 1734565200 | 87.92 | -3.03 | -3.33 | 91.25 | 93 | 86.96 | 35541 |
| 1734478800 | 90.95 | 1.81 | 2.03 | 89.51 | 92.07 | 89.51 | 26763 |
| 1734392400 | 89.14 | 2 | 2.30 | 87 | 91 | 87 | 31296 |
| 1734133200 | 87.14 | 1.02 | 1.18 | 87.07 | 89.15 | 86.12 | 29285 |
| 1734046800 | 86.12 | 0.38 | 0.44 | 85.76 | 88.9 | 85.76 | 33456 |
| 1733960400 | 85.74 | 5.14 | 6.38 | 80.82 | 87.56 | 80.6 | 60642 |
| 1733874000 | 80.6 | 11.85 | 17.24 | 76.2834 | 82.2754 | 75.865 | 103680 |
| 1733787600 | 68.75 | 0.69 | 1.01 | 67.099999 | 68.98 | 67.099999 | 16884 |
| 1733528400 | 68.06 | -0.68 | -0.99 | 68.5 | 68.6 | 67.5 | 17281 |
| 1733442000 | 68.74 | -0.76 | -1.09 | 69.87 | 69.87 | 68.46 | 14673 |
| 1733355600 | 69.5 | 0.12 | 0.17 | 69.74 | 69.74 | 68.66 | 16931 |
| 1733269200 | 69.38 | -0.62 | -0.89 | 69.95 | 71.0458 | 68.27 | 16590 |
| 1733182800 | 70 | 0.88 | 1.27 | 69.49 | 70.605 | 68.5 | 21434 |
| 1732917840 | 69.12 | 0 | 0.00 | 69.25 | 69.5 | 68.71 | 12541 |
| 1732750800 | 69.12 | -0.44 | -0.63 | 70.5 | 70.7699 | 68.89 | 16915 |
| 1732664400 | 69.56 | -0.24 | -0.34 | 69.15 | 70.65 | 68.725 | 14281 |
| 1732578000 | 69.8 | -0.81 | -1.15 | 70.715 | 71.42 | 69.7 | 15481 |
| 1732318800 | 70.61 | 0.96 | 1.38 | 69.6 | 72.3 | 69.6 | 15005 |
| 1732232400 | 69.65 | 0.83 | 1.21 | 69.085 | 69.9799 | 68.715 | 14678 |
| 1732146000 | 68.82 | 0.05 | 0.07 | 68.81 | 68.95 | 68.04 | 9840 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
