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 | -1.38 | -1.58547794118 | 87.04 | 88.95 | 85.65 | 15413 | 87.87008467 | CS |
| 4 | 15.79 | 22.5991126378 | 69.87 | 93 | 67.1 | 31557 | 84.59261761 | CS |
| 12 | 20.57 | 31.6023966815 | 65.09 | 93 | 65 | 21428 | 76.57459078 | CS |
| 26 | 23.41 | 37.6064257028 | 62.25 | 93 | 58.9463 | 19768 | 70.66788929 | CS |
| 52 | 17.96 | 26.5288035451 | 67.7 | 93 | 58.9463 | 18714 | 71.18020487 | CS |
| 156 | 53.16 | 163.569230769 | 32.5 | 93 | 22.14 | 24201 | 49.10771959 | CS |
| 260 | 49.36 | 135.977961433 | 36.3 | 93 | 22.14 | 20473 | 44.90716857 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 12167 |
| 1735342800 | 87.73 | -0.88 | -0.99 | 88.42 | 88.95 | 86.99 | 18267 |
| 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 | 25138 |
| 1734738000 | 87.81 | -2.13 | -2.37 | 88.48 | 91.27 | 87.12 | 57781 |
| 1734651600 | 89.94 | 2.02 | 2.30 | 88 | 90.15 | 87.12 | 25311 |
| 1734565200 | 87.92 | -3.03 | -3.33 | 90.91 | 93 | 86.96 | 36619 |
| 1734478800 | 90.95 | 1.81 | 2.03 | 88.98 | 92.07 | 88.98 | 27197 |
| 1734392400 | 89.14 | 2 | 2.30 | 87 | 91 | 87 | 33186 |
| 1734133200 | 87.14 | 1.02 | 1.18 | 85 | 89.15 | 85 | 31244 |
| 1734046800 | 86.12 | 0.38 | 0.44 | 85.21 | 88.9 | 85.21 | 34523 |
| 1733960400 | 85.74 | 5.14 | 6.38 | 81.53 | 87.56 | 80.6 | 62547 |
| 1733874000 | 80.6 | 11.85 | 17.24 | 75.07 | 82.2754 | 73.5 | 112058 |
| 1733787600 | 68.75 | 0.69 | 1.01 | 67.88 | 68.98 | 67.099999 | 17028 |
| 1733528400 | 68.06 | -0.68 | -0.99 | 68.74 | 68.74 | 67.5 | 17331 |
| 1733442000 | 68.74 | -0.76 | -1.09 | 69.87 | 69.87 | 68.46 | 14831 |
| 1733355600 | 69.5 | 0.12 | 0.17 | 69.82 | 69.82 | 68.66 | 17053 |
| 1733269200 | 69.38 | -0.62 | -0.89 | 69.44 | 71.0458 | 68.27 | 16904 |
| 1733182800 | 70 | 0.88 | 1.27 | 69.49 | 70.605 | 68.5 | 22073 |
| 1732917840 | 69.12 | 0 | 0.00 | 70.02 | 70.02 | 68.71 | 12619 |
| 1732750800 | 69.12 | -0.44 | -0.63 | 69.88 | 70.7699 | 68.89 | 17217 |
| 1732664400 | 69.56 | -0.24 | -0.34 | 69.4 | 70.65 | 68.725 | 14430 |
| 1732578000 | 69.8 | -0.81 | -1.15 | 70.75 | 71.42 | 69.7 | 15848 |
| 1732318800 | 70.61 | 0.96 | 1.38 | 69.99 | 72.3 | 69.6 | 15158 |
| 1732232400 | 69.65 | 0.83 | 1.21 | 69.04 | 69.9799 | 68.715 | 14807 |
| 1732146000 | 68.82 | 0.05 | 0.07 | 69.31 | 69.31 | 68.04 | 10140 |
| 1732059600 | 68.77 | 0.44 | 0.64 | 68.35 | 69.195 | 67.88 | 9609 |
| 1731973200 | 68.33 | 0.23 | 0.34 | 68.64 | 69.39 | 68.17 | 14026 |
| 1731714000 | 68.1 | -0.87 | -1.26 | 69.44 | 69.44 | 67.5508 | 14449 |
| 1731627600 | 68.97 | 0.27 | 0.39 | 68.99 | 69.415 | 68.33 | 16560 |
| 1731541200 | 68.7 | 1.01 | 1.49 | 68.44 | 70.22 | 68.2 | 17428 |
| 1731454800 | 67.69 | -4.13 | -5.75 | 71.25 | 71.92 | 66.92 | 34135 |
| 1731368400 | 71.82 | -1.53 | -2.09 | 72.46 | 72.5 | 69.28 | 39522 |
| 1731109200 | 73.35 | -0.49 | -0.66 | 73.96 | 74.41 | 72.87 | 10903 |
| 1731022800 | 73.84 | -1 | -1.34 | 74.95 | 75.46 | 73.5 | 13770 |
| 1730936400 | 74.84 | 2.88 | 4.00 | 72.92 | 76.405 | 72.92 | 29153 |
| 1730850000 | 71.96 | 2.81 | 4.06 | 69.11 | 71.96 | 68.85 | 15546 |
| 1730763600 | 69.15 | 1.39 | 2.05 | 67.84 | 69.78 | 67.74 | 21529 |
| 1730500800 | 67.76 | -0.09 | -0.13 | 67.98 | 68.47 | 67.24 | 11670 |
| 1730414400 | 67.85 | -0.31 | -0.45 | 68.4 | 68.715 | 67.5 | 7792 |
| 1730328000 | 68.16 | -0.64 | -0.93 | 68.42 | 68.775 | 68.16 | 7231 |
| 1730241600 | 68.8 | 0.05 | 0.07 | 68.17 | 69.1346 | 68.17 | 11624 |
| 1730155200 | 68.75 | -1.15 | -1.65 | 69.77 | 70.0783 | 68.52 | 14098 |
| 1729896000 | 69.9 | 0.05 | 0.07 | 70.36 | 71.0885 | 69.81 | 8992 |
| 1729809600 | 69.85 | 1.9 | 2.80 | 68.56 | 69.93 | 67.85 | 15469 |
| 1729723200 | 67.95 | 0.21 | 0.31 | 67.13 | 67.99 | 67.019999 | 8583 |
| 1729636800 | 67.74 | -0.69 | -1.01 | 68.3 | 68.9973 | 67.35 | 9035 |
| 1729550400 | 68.43 | -1.07 | -1.54 | 69.85 | 70.42 | 68.3 | 11759 |
| 1729291200 | 69.5 | -0.97 | -1.38 | 70.52 | 70.825 | 68.78 | 26288 |
| 1729204800 | 70.47 | 0.84 | 1.21 | 69.31 | 70.56 | 69.055 | 10764 |
| 1729118400 | 69.63 | 1.3 | 1.90 | 68.53 | 70.4538 | 68.53 | 18025 |
| 1729032000 | 68.33 | -0.91 | -1.31 | 69.25 | 69.87 | 68.21 | 19418 |
| 1728945600 | 69.24 | 0.21 | 0.30 | 69.04 | 70.3322 | 68.7 | 20333 |
| 1728686400 | 69.03 | 2.1 | 3.14 | 68.75 | 69.58 | 67.343 | 30023 |
| 1728600000 | 66.93 | 1.73 | 2.65 | 65.09 | 68.0235 | 65 | 29393 |
| 1728513600 | 65.2 | 0.29 | 0.45 | 64.66 | 65.7728 | 64.66 | 8245 |
| 1728427200 | 64.91 | -1.13 | -1.71 | 65.75 | 66.04 | 64.29 | 10495 |
| 1728340800 | 66.04 | -0.64 | -0.96 | 66.849999 | 67.069999 | 66.04 | 10333 |
| 1728081600 | 66.68 | 0.92 | 1.40 | 66.75 | 66.959999 | 66.25 | 14802 |
| 1727995200 | 65.76 | -1.26 | -1.88 | 66.43 | 66.58 | 65.75 | 13669 |
| 1727908800 | 67.019999 | -2.24 | -3.23 | 68.65 | 69.33 | 66.94 | 13522 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
