ODC

Oil Dri Corp of America Historical Data

ODC Historical Prices
Date Close Change Change (%) Open High Low Volume
Jan 19 2021 33.81 0.18 0.54% 34.00 34.25 33.73 11,856
Jan 18 2021 33.63 0.00 +0.00% 33.27 33.80 33.27 0
Jan 15 2021 33.63 0.29 0.87% 33.27 33.80 33.27 8,749
Jan 14 2021 33.34 -0.33 -0.98% 33.73 34.1865 33.30 18,589
Jan 13 2021 33.67 -0.78 -2.26% 34.25 34.31 33.67 10,146
Jan 12 2021 34.45 -0.17 -0.49% 34.49 34.60 34.1042 7,612
Jan 11 2021 34.62 0.11 0.32% 34.31 34.62 34.2005 12,885
Jan 08 2021 34.51 -0.71 -2.02% 35.31 35.42 34.25 11,086
Jan 07 2021 35.22 -0.20 -0.56% 35.54 35.81 35.22 10,316
Jan 06 2021 35.42 1.19 3.48% 34.89 35.82 34.47 14,822
Jan 05 2021 34.23 0.23 0.68% 33.89 35.14 33.65 14,748
Jan 04 2021 34.00 -0.08 -0.23% 34.20 34.50 33.50 15,262
Jan 01 2021 34.08 0.00 +0.00% 33.50 34.71 33.50 0
Dec 31 2020 34.08 0.53 1.58% 33.50 34.71 33.50 11,065
Dec 30 2020 33.55 -0.11 -0.33% 33.78 33.9772 33.52 12,063
Dec 29 2020 33.66 -0.65 -1.89% 34.49 34.6632 33.60 11,769
Dec 28 2020 34.31 -0.09 -0.26% 34.65 34.7293 34.20 10,764
Dec 25 2020 34.40 0.00 +0.00% 34.40 35.2451 34.10 0
Dec 24 2020 34.40 0.00 +0.00% 34.40 35.2451 34.10 0
Dec 24 2020 34.40 0.15 0.44% 34.40 35.2451 34.10 6,820
Dec 23 2020 34.25 -0.17 -0.49% 34.60 34.745 34.00 12,570
Dec 22 2020 34.42 -1.16 -3.26% 35.58 35.77 34.28 13,014
Dec 21 2020 35.58 -0.91 -2.49% 36.15 36.40 35.53 20,748
Dec 18 2020 36.49 0.02 0.05% 36.69 37.07 35.51 119,256
Dec 17 2020 36.47 0.13 0.36% 36.48 37.43 36.20 23,155
Dec 16 2020 36.34 -0.52 -1.41% 36.87 37.22 36.34 18,612
Dec 15 2020 36.86 0.46 1.26% 36.67 37.39 36.33 13,324
Dec 14 2020 36.40 -0.27 -0.74% 36.70 37.11 36.40 25,588
Dec 11 2020 36.67 -0.02 -0.05% 36.43 36.95 36.25 15,031
Dec 10 2020 36.69 1.19 3.35% 35.60 36.81 35.48 25,550
Dec 09 2020 35.50 0.00 0.0% 35.50 35.50 35.50 0
Dec 08 2020 35.50 0.98 2.84% 34.50 35.56 34.00 30,384
Dec 07 2020 34.52 -0.63 -1.79% 35.34 35.6745 34.2975 13,406
Dec 04 2020 35.15 0.00 0.0% 35.15 36.2686 35.15 12,445
Dec 03 2020 35.15 0.70 2.03% 34.52 35.50 34.45 10,918
Dec 02 2020 34.45 -0.17 -0.49% 34.81 34.835 34.13 7,471
Dec 01 2020 34.62 0.19 0.55% 35.19 35.4997 34.43 21,385
Nov 30 2020 34.43 -1.07 -3.01% 34.99 35.12 34.43 15,341
Nov 27 2020 35.50 0.00 +0.00% 36.31 36.31 35.25 0
Nov 27 2020 35.50 -0.52 -1.44% 36.31 36.31 35.25 5,897
Nov 26 2020 36.02 0.00 +0.00% 35.67 36.21 35.49 0
Nov 25 2020 36.02 0.21 0.59% 35.67 36.21 35.49 10,800
Nov 24 2020 35.81 0.80 2.29% 35.52 36.50 34.79 23,829
Nov 23 2020 35.01 0.00 0.0% 35.38 36.00 35.01 18,551
Nov 20 2020 35.01 -0.30 -0.85% 35.05 35.615 34.575 11,751
Nov 19 2020 35.31 0.26 0.74% 35.11 35.78 34.40 38,285
Nov 18 2020 35.05 -1.11 -3.07% 36.43 36.43 35.04 30,508
Nov 17 2020 36.16 -0.28 -0.77% 36.15 36.66 35.46 36,151
Nov 16 2020 36.44 2.28 6.67% 34.69 36.44 34.3654 24,870
Nov 13 2020 34.16 0.89 2.68% 33.69 34.70 33.30 9,986
Nov 12 2020 33.27 -1.53 -4.4% 34.18 34.69 33.04 16,955
Nov 11 2020 34.80 -0.40 -1.14% 35.09 35.20 34.05 18,168
Nov 10 2020 35.20 0.86 2.5% 34.50 35.78 34.02 28,631
Nov 09 2020 34.34 1.84 5.66% 34.24 35.65 33.77 17,526
Nov 06 2020 32.50 -0.26 -0.79% 32.80 32.85 32.159 24,643
Nov 05 2020 32.76 -0.50 -1.5% 33.43 33.5704 32.6256 19,211
Nov 04 2020 33.26 -0.61 -1.8% 33.60 33.97 33.1981 10,560
Nov 03 2020 33.87 -0.01 -0.03% 34.00 34.7499 33.795 13,486
Nov 02 2020 33.88 -0.28 -0.82% 34.76 35.01 33.60 13,226
Oct 30 2020 34.16 0.00 +0.00% 34.95 34.95 34.05 0
Oct 30 2020 34.16 -1.15 -3.26% 34.95 34.95 34.05 7,143
Oct 29 2020 35.31 0.38 1.09% 34.52 35.31 34.34 8,934
Oct 28 2020 34.93 -0.42 -1.19% 34.95 35.16 34.02 6,219
Oct 27 2020 35.35 -0.12 -0.34% 35.23 35.95 35.23 4,758
Oct 26 2020 35.47 -1.23 -3.35% 36.35 36.64 35.205 7,437
Oct 23 2020 36.70 0.19 0.52% 36.71 37.14 36.70 6,995
Oct 22 2020 36.51 -0.20 -0.54% 37.06 37.06 36.51 16,279


Your Recent History
NYSE
ODC
Oil Dri Co..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.