Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oil-Dri Corp of America (NY: ODC )

79.61 -0.16 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2004 7.777 7.781 7.777 7.781 2,433 +0.03(+0.33%)
Dec 30, 2004 7.734 7.773 7.696 7.756 10,858 -0.02(-0.22%)
Dec 29, 2004 7.734 7.773 7.734 7.773 936 +0.07(+0.94%)
Dec 28, 2004 7.692 7.713 7.670 7.700 5,054 +0.04(+0.56%)
Dec 27, 2004 7.649 7.670 7.645 7.657 51,297 +0.00(+0.06%)
Dec 23, 2004 7.649 7.653 7.649 7.653 2,808 -0.02(-0.28%)
Dec 22, 2004 7.670 7.675 7.670 7.675 5,990 +0.00(+0.06%)
Dec 21, 2004 7.670 7.726 7.670 7.670 27,333 -0.01(-0.17%)
Dec 20, 2004 7.700 7.700 7.670 7.683 4,493 -0.05(-0.66%)
Dec 17, 2004 7.756 7.769 7.628 7.734 32,575 -0.02(-0.28%)
Dec 16, 2004 7.563 7.927 7.563 7.756 71,329 +0.17(+2.25%)
Dec 15, 2004 7.606 7.606 7.563 7.585 28,269 +0.00(+0.02%)
Dec 14, 2004 7.585 7.606 7.542 7.583 22,278 -0.00(-0.02%)
Dec 13, 2004 7.452 7.585 7.452 7.585 38,940 +0.13(+1.78%)
Dec 10, 2004 7.367 7.452 7.367 7.452 20,593 +0.10(+1.34%)
Dec 09, 2004 7.264 7.371 7.247 7.354 72,452 +0.11(+1.47%)
Dec 08, 2004 7.115 7.303 7.115 7.247 53,730 +0.15(+2.17%)
Dec 07, 2004 7.008 7.115 6.987 7.093 27,146 +0.13(+1.84%)
Dec 06, 2004 6.940 6.995 6.901 6.965 20,780 -0.02(-0.24%)
Dec 03, 2004 6.922 7.051 6.922 6.982 30,703 +0.08(+1.18%)
Dec 02, 2004 6.858 6.918 6.858 6.901 6,552 +0.02(+0.25%)
Dec 01, 2004 6.880 7.004 6.875 6.884 109,146 +0.05(+0.69%)
Nov 30, 2004 6.837 6.858 6.816 6.837 31,639 -0.02(-0.31%)
Nov 29, 2004 6.880 7.008 6.858 6.858 50,548 +0.04(+0.63%)
Nov 26, 2004 6.837 6.837 6.811 6.816 6,926 -0.04(-0.62%)
Nov 24, 2004 6.837 6.858 6.756 6.858 28,456 -0.04(-0.62%)
Nov 23, 2004 6.790 6.901 6.790 6.901 12,543 +0.11(+1.57%)
Nov 22, 2004 6.781 6.858 6.781 6.794 16,662 -0.01(-0.13%)
Nov 19, 2004 6.752 6.807 6.752 6.803 11,981 +0.02(+0.25%)
Nov 18, 2004 6.764 6.786 6.752 6.786 3,182 +0.06(+0.95%)
Nov 17, 2004 6.658 6.722 6.645 6.722 18,908 +0.06(+0.90%)
Nov 16, 2004 6.709 6.730 6.632 6.662 18,347 -0.02(-0.32%)
Nov 15, 2004 6.666 6.705 6.662 6.683 7,675 +0.02(+0.26%)
Nov 12, 2004 6.687 6.687 6.623 6.666 10,109 -0.06(-0.95%)
Nov 11, 2004 6.623 6.730 6.538 6.730 13,105 +0.15(+2.27%)
Nov 10, 2004 6.517 6.581 6.517 6.581 1,497 +0.07(+1.05%)
Nov 09, 2004 6.555 6.555 6.495 6.512 2,995 -0.09(-1.36%)
Nov 08, 2004 6.666 6.666 6.602 6.602 15,538 -0.06(-0.96%)
Nov 05, 2004 6.623 6.692 6.623 6.666 6,178 +0.04(+0.65%)
Nov 04, 2004 6.636 6.645 6.623 6.623 5,054 -0.04(-0.64%)
Nov 03, 2004 6.666 6.670 6.666 6.666 1,310 +0.02(+0.26%)
Nov 02, 2004 6.589 6.692 6.589 6.649 10,484 +0.06(+0.91%)
Nov 01, 2004 6.542 6.623 6.542 6.589 3,182 +0.05(+0.78%)
Oct 29, 2004 6.474 6.559 6.474 6.538 5,242 +0.04(+0.59%)
Oct 28, 2004 6.495 6.499 6.495 6.499 561 +0.00(+0.07%)
Oct 27, 2004 6.559 6.559 6.495 6.495 10,296 -0.02(-0.33%)
Oct 26, 2004 6.517 6.517 6.517 6.517 0 +0.00(+0.00%)
Oct 25, 2004 6.559 6.559 6.502 6.517 12,543 -0.02(-0.33%)
Oct 22, 2004 6.517 6.598 6.512 6.538 67,210 -0.02(-0.33%)
Oct 21, 2004 6.534 6.559 6.491 6.559 26,771 +0.06(+0.99%)
Oct 20, 2004 6.559 6.559 6.474 6.495 34,260 -0.11(-1.62%)
Oct 19, 2004 6.623 6.645 6.581 6.602 27,333 -0.06(-0.90%)
Oct 18, 2004 6.410 6.666 6.410 6.662 98,850 +0.25(+3.86%)
Oct 15, 2004 6.431 6.431 6.410 6.414 39,689 -0.04(-0.66%)
Oct 14, 2004 6.457 6.465 6.448 6.457 26,771 -0.04(-0.59%)
Oct 13, 2004 6.495 6.495 6.495 6.495 0 +0.00(+0.00%)
Oct 12, 2004 6.491 6.495 6.470 6.495 35,383 +0.00(+0.00%)
Oct 11, 2004 6.452 6.499 6.448 6.495 59,909 +0.09(+1.33%)
Oct 08, 2004 6.623 6.623 6.410 6.410 16,475 -0.19(-2.85%)
Oct 07, 2004 6.559 6.598 6.559 6.598 3,931 +0.08(+1.25%)
Oct 06, 2004 6.495 6.538 6.495 6.517 4,118 +0.06(+0.99%)
Oct 05, 2004 6.448 6.495 6.448 6.452 5,616 +0.04(+0.67%)
Oct 04, 2004 6.495 6.495 6.346 6.410 15,538 -0.12(-1.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.