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:

Oil-Dri Corp of America (NY: ODC )

82.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 4.103 4.125 4.082 4.082 5,802 +0.00(+0.00%)
Feb 27, 2003 4.061 4.082 4.056 4.082 6,176 +0.05(+1.27%)
Feb 26, 2003 4.031 4.031 4.031 4.031 0 +0.00(+0.00%)
Feb 25, 2003 4.052 4.052 4.031 4.031 8,609 -0.01(-0.21%)
Feb 24, 2003 4.022 4.039 4.022 4.039 5,802 -0.02(-0.42%)
Feb 21, 2003 4.146 4.146 4.056 4.056 8,984 -0.05(-1.15%)
Feb 20, 2003 4.056 4.146 4.056 4.103 9,545 +0.04(+1.05%)
Feb 19, 2003 3.945 4.061 3.945 4.061 8,235 +0.13(+3.26%)
Feb 18, 2003 3.864 3.954 3.864 3.932 8,984 +0.11(+2.91%)
Feb 14, 2003 3.783 3.825 3.783 3.821 10,107 +0.04(+1.02%)
Feb 13, 2003 3.911 3.911 3.766 3.783 18,342 -0.11(-2.75%)
Feb 12, 2003 3.937 3.954 3.890 3.890 9,545 -0.06(-1.52%)
Feb 11, 2003 3.590 3.954 3.590 3.949 28,823 +0.35(+9.87%)
Feb 10, 2003 3.637 3.637 3.595 3.595 8,235 -0.08(-2.21%)
Feb 07, 2003 3.954 3.954 3.676 3.676 20,588 -0.28(-7.03%)
Feb 06, 2003 4.061 4.061 3.954 3.954 9,732 -0.13(-3.14%)
Feb 05, 2003 4.061 4.082 4.061 4.082 935 +0.02(+0.53%)
Feb 03, 2003 4.061 4.061 4.061 4.061 374 +0.00(+0.00%)
Jan 31, 2003 4.061 4.061 4.061 4.061 1,871 +0.00(+0.00%)
Jan 30, 2003 4.039 4.061 4.039 4.061 2,058 +0.00(+0.11%)
Jan 29, 2003 4.056 4.056 4.056 4.056 935 -0.00(-0.11%)
Jan 28, 2003 4.061 4.061 4.061 4.061 1,123 +0.02(+0.53%)
Jan 27, 2003 4.039 4.039 4.039 4.039 9,732 +0.00(+0.00%)
Jan 24, 2003 4.061 4.061 4.039 4.039 29,759 -0.02(-0.53%)
Jan 23, 2003 4.061 4.061 4.061 4.061 9,171 +0.00(+0.00%)
Jan 22, 2003 4.061 4.061 4.039 4.061 6,738 +0.00(+0.00%)
Jan 21, 2003 4.039 4.061 4.026 4.061 6,363 +0.00(+0.11%)
Jan 17, 2003 4.039 4.056 4.022 4.056 8,984 +0.02(+0.42%)
Jan 16, 2003 4.099 4.099 4.018 4.039 26,390 -0.06(-1.46%)
Jan 15, 2003 4.061 4.125 4.061 4.099 18,716 +0.08(+2.02%)
Jan 14, 2003 3.890 4.035 3.890 4.018 26,764 +0.13(+3.41%)
Jan 13, 2003 3.796 3.890 3.796 3.885 33,128 +0.13(+3.53%)
Jan 10, 2003 3.761 3.770 3.753 3.753 17,593 -0.02(-0.45%)
Jan 09, 2003 3.774 3.774 3.731 3.770 7,486 +0.01(+0.23%)
Jan 08, 2003 3.766 3.774 3.761 3.761 3,181 +0.00(+0.00%)
Jan 07, 2003 3.719 3.761 3.719 3.761 3,743 +0.09(+2.33%)
Jan 06, 2003 3.676 3.719 3.676 3.676 10,855 +0.03(+0.82%)
Jan 02, 2003 3.646 3.646 3.646 3.646 0 +0.12(+3.27%)
Dec 31, 2002 3.654 3.676 3.616 3.531 3,930 -0.15(-3.95%)
Dec 30, 2002 3.582 3.740 3.582 3.676 13,850 +0.13(+3.61%)
Dec 27, 2002 3.526 3.548 3.526 3.548 1,684 +0.01(+0.36%)
Dec 26, 2002 3.509 3.535 3.509 3.535 748 +0.03(+0.85%)
Dec 24, 2002 3.548 3.548 3.505 3.505 20,026 -0.04(-1.20%)
Dec 23, 2002 3.548 3.548 3.548 3.548 9,358 +0.00(+0.00%)
Dec 20, 2002 3.548 3.548 3.548 3.548 6,363 +0.00(+0.00%)
Dec 19, 2002 3.505 3.548 3.445 3.548 5,240 +0.02(+0.61%)
Dec 18, 2002 3.462 3.526 3.462 3.526 83,289 +0.09(+2.61%)
Dec 17, 2002 3.462 3.462 3.419 3.437 4,304 -0.06(-1.59%)
Dec 16, 2002 3.548 3.548 3.488 3.492 7,861 -0.04(-1.09%)
Dec 13, 2002 3.548 3.569 3.531 3.531 4,492 -0.02(-0.48%)
Dec 12, 2002 3.505 3.548 3.505 3.548 748 +0.00(+0.00%)
Dec 11, 2002 3.505 3.612 3.505 3.548 7,861 +0.04(+1.22%)
Dec 10, 2002 3.526 3.590 3.505 3.505 2,807 +0.02(+0.61%)
Dec 09, 2002 3.505 3.505 3.484 3.484 1,871 -0.04(-1.21%)
Dec 06, 2002 3.552 3.582 3.526 3.526 10,481 -0.02(-0.60%)
Dec 05, 2002 3.633 3.633 3.548 3.548 8,609 -0.04(-1.19%)
Dec 04, 2002 3.590 3.590 3.590 3.590 374 +0.00(+0.00%)
Dec 03, 2002 3.595 3.629 3.590 3.590 5,053 +0.00(+0.00%)
Dec 02, 2002 3.569 3.590 3.548 3.590 1,310 +0.01(+0.24%)
Nov 29, 2002 3.548 3.612 3.548 3.582 3,556 +0.00(+0.12%)
Nov 27, 2002 3.526 3.607 3.526 3.578 26,577 +0.07(+2.07%)
Nov 26, 2002 3.590 3.590 3.505 3.505 6,738 -0.12(-3.30%)
Nov 25, 2002 3.560 3.697 3.560 3.625 28,449 +0.10(+2.79%)
Nov 22, 2002 3.526 3.526 3.526 3.526 3,743 -0.02(-0.60%)
Nov 21, 2002 3.488 3.569 3.488 3.548 5,989 +0.09(+2.47%)
Nov 20, 2002 3.201 3.462 3.201 3.462 14,786 +0.29(+9.31%)
Nov 19, 2002 3.043 3.167 3.043 3.167 5,989 +0.13(+4.22%)
Nov 18, 2002 3.077 3.077 2.992 3.039 6,550 -0.06(-1.93%)
Nov 15, 2002 3.133 3.133 3.099 3.099 1,123 -0.03(-1.09%)
Nov 14, 2002 3.133 3.133 3.133 3.133 935 +0.03(+1.10%)
Nov 13, 2002 3.013 3.099 3.013 3.099 2,807 +0.05(+1.68%)
Nov 12, 2002 3.146 3.146 3.035 3.048 5,240 -0.07(-2.33%)
Nov 11, 2002 3.120 3.120 3.120 3.120 0 +0.00(+0.00%)
Nov 08, 2002 3.120 3.120 3.120 3.120 0 +0.00(+0.00%)
Nov 07, 2002 3.120 3.120 3.120 3.120 187 -0.01(-0.41%)
Nov 06, 2002 3.082 3.133 3.082 3.133 1,123 +0.06(+1.81%)
Nov 05, 2002 3.026 3.077 3.026 3.077 10,294 +0.03(+1.12%)
Nov 04, 2002 3.112 3.112 3.043 3.043 4,117 -0.08(-2.47%)
Nov 01, 2002 3.099 3.120 3.082 3.120 2,994 +0.02(+0.69%)
Oct 31, 2002 3.120 3.120 3.099 3.099 748 -0.02(-0.68%)
Oct 30, 2002 3.120 3.120 3.120 3.120 374 -0.02(-0.68%)
Oct 29, 2002 3.099 3.142 3.099 3.142 748 +0.04(+1.24%)
Oct 28, 2002 3.103 3.103 3.103 3.103 18,716 +0.00(+0.14%)
Oct 25, 2002 3.120 3.120 3.099 3.099 748 -0.03(-1.09%)
Oct 24, 2002 3.133 3.133 3.133 3.133 1,497 +0.00(+0.00%)
Oct 23, 2002 3.077 3.133 3.077 3.133 2,433 +0.06(+1.81%)
Oct 22, 2002 3.103 3.103 3.077 3.077 5,053 -0.07(-2.17%)
Oct 21, 2002 3.142 3.184 3.142 3.146 3,369 -0.04(-1.21%)
Oct 18, 2002 3.206 3.206 3.184 3.184 2,433 -0.06(-1.97%)
Oct 17, 2002 3.163 3.248 3.163 3.248 3,743 +0.13(+4.11%)
Oct 16, 2002 3.120 3.120 3.120 3.120 935 +0.00(+0.00%)
Oct 15, 2002 3.077 3.120 3.077 3.120 168,450 +0.04(+1.39%)
Oct 14, 2002 3.077 3.077 3.077 3.077 1,123 +0.04(+1.41%)
Oct 11, 2002 3.035 3.035 3.035 3.035 374 +0.00(+0.00%)
Oct 10, 2002 3.035 3.035 3.035 3.035 1,123 -0.02(-0.70%)
Oct 09, 2002 3.077 3.077 3.056 3.056 935 -0.04(-1.38%)
Oct 08, 2002 3.099 3.099 3.099 3.099 935 +0.02(+0.69%)
Oct 07, 2002 3.206 3.206 3.077 3.077 5,615 -0.13(-4.13%)
Oct 04, 2002 3.291 3.291 3.210 3.210 3,369 -0.08(-2.47%)
Oct 03, 2002 3.308 3.351 3.291 3.291 6,176 -0.06(-1.79%)
Oct 02, 2002 3.351 3.351 3.351 3.351 1,123 +0.04(+1.29%)
Oct 01, 2002 3.308 3.308 3.308 3.308 935 -0.04(-1.28%)
Sep 30, 2002 3.334 3.351 3.330 3.351 3,369 +0.03(+0.77%)
Sep 27, 2002 3.325 3.325 3.291 3.325 2,058 +0.04(+1.30%)
Sep 26, 2002 3.317 3.317 3.240 3.283 6,925 -0.03(-1.03%)
Sep 25, 2002 3.317 3.317 3.317 3.317 131,016 -0.04(-1.15%)
Sep 24, 2002 3.355 3.355 3.355 3.355 1,123 -0.04(-1.26%)
Sep 23, 2002 3.432 3.432 3.334 3.398 6,925 -0.06(-1.85%)
Sep 20, 2002 3.445 3.462 3.445 3.462 2,807 +0.00(+0.00%)
Sep 19, 2002 3.419 3.462 3.419 3.462 561 +0.02(+0.50%)
Sep 18, 2002 3.445 3.445 3.445 3.445 0 +0.00(+0.00%)
Sep 17, 2002 3.419 3.445 3.419 3.445 561 -0.00(-0.12%)
Sep 16, 2002 3.462 3.462 3.419 3.449 1,123 +0.01(+0.25%)
Sep 13, 2002 3.441 3.441 3.441 3.441 0 +0.00(+0.00%)
Sep 12, 2002 3.437 3.441 3.437 3.441 24,144 +0.02(+0.62%)
Sep 11, 2002 3.398 3.419 3.398 3.419 748 +0.06(+1.91%)
Sep 10, 2002 3.334 3.355 3.334 3.355 748 +0.04(+1.29%)
Sep 09, 2002 3.419 3.419 3.313 3.313 3,930 -0.13(-3.73%)
Sep 06, 2002 3.484 3.484 3.441 3.441 93,583 -0.04(-1.23%)
Sep 05, 2002 3.505 3.505 3.462 3.484 673,800 +0.02(+0.62%)
Sep 04, 2002 3.543 3.543 3.462 3.462 131,016 -0.12(-3.46%)
Sep 03, 2002 3.548 3.586 3.548 3.586 10,481 +0.04(+1.08%)
Aug 30, 2002 3.548 3.548 3.548 3.548 748 +0.04(+1.22%)
Aug 29, 2002 3.505 3.505 3.505 3.505 0 +0.00(+0.00%)
Aug 28, 2002 3.526 3.526 3.505 3.505 3,743 -0.06(-1.80%)
Aug 27, 2002 3.496 3.569 3.496 3.569 2,246 +0.11(+3.09%)
Aug 26, 2002 3.484 3.505 3.462 3.462 1,497 -0.02(-0.49%)
Aug 23, 2002 3.479 3.479 3.479 3.479 0 +0.00(+0.00%)
Aug 22, 2002 3.479 3.479 3.479 3.479 187 +0.04(+1.12%)
Aug 21, 2002 3.445 3.445 3.441 3.441 748 -0.03(-0.74%)
Aug 20, 2002 3.466 3.466 3.466 3.466 187 +0.03(+0.75%)
Aug 16, 2002 3.441 3.441 3.441 3.441 935 +0.00(+0.00%)
Aug 15, 2002 3.441 3.441 3.441 3.441 0 +0.00(+0.00%)
Aug 14, 2002 3.441 3.441 3.441 3.441 0 +0.00(+0.00%)
Aug 13, 2002 3.441 3.441 3.441 3.441 935 +0.00(+0.00%)
Aug 12, 2002 3.398 3.441 3.398 3.441 4,866 +0.09(+2.55%)
Aug 07, 2002 3.398 3.398 3.355 3.355 2,246 -0.04(-1.13%)
Aug 06, 2002 3.394 3.394 3.394 3.394 0 +0.00(+0.00%)
Aug 05, 2002 3.394 3.394 3.394 3.394 374 +0.04(+1.28%)
Aug 02, 2002 3.291 3.351 3.291 3.351 1,310 +0.10(+3.16%)
Aug 01, 2002 3.248 3.248 3.248 3.248 187 +0.04(+1.33%)
Jul 31, 2002 3.142 3.206 3.077 3.206 12,914 +0.11(+3.45%)
Jul 30, 2002 3.099 3.099 3.099 3.099 0 +0.00(+0.00%)
Jul 29, 2002 3.077 3.120 3.077 3.099 2,620 -0.02(-0.68%)
Jul 26, 2002 3.163 3.163 3.120 3.120 3,369 -0.08(-2.41%)
Jul 25, 2002 3.197 3.197 3.197 3.197 1,310 -0.04(-1.32%)
Jul 24, 2002 3.364 3.364 3.240 3.240 4,866 -0.16(-4.65%)
Jul 23, 2002 3.313 3.398 3.270 3.398 11,042 +0.12(+3.52%)
Jul 22, 2002 3.313 3.313 3.283 3.283 1,871 -0.07(-2.17%)
Jul 19, 2002 3.313 3.355 3.313 3.355 935 +0.00(+0.00%)
Jul 17, 2002 3.355 3.355 3.355 3.355 935 -0.16(-4.50%)
Jul 12, 2002 3.539 3.539 3.513 3.513 2,058 -0.07(-1.91%)
Jul 11, 2002 3.582 3.582 3.582 3.582 0 +0.00(+0.00%)
Jul 10, 2002 3.548 3.582 3.548 3.582 1,123 -0.01(-0.24%)
Jul 09, 2002 3.505 3.590 3.505 3.590 5,615 +0.09(+2.44%)
Jul 08, 2002 3.556 3.556 3.505 3.505 374 -0.05(-1.44%)
Jul 05, 2002 3.556 3.556 3.556 3.556 1,123 -0.02(-0.60%)
Jul 04, 2002 3.578 3.578 3.578 3.578 0 +0.00(+0.00%)
Jul 03, 2002 3.578 3.578 3.578 3.578 0 +0.00(+0.00%)
Jul 02, 2002 3.578 3.578 3.578 3.578 0 +0.00(+0.00%)
Jul 01, 2002 3.578 3.578 3.578 3.578 748 +0.00(+0.00%)
Jun 28, 2002 3.654 3.654 3.578 3.578 4,679 -0.10(-2.67%)
Jun 27, 2002 3.719 3.740 3.676 3.676 5,802 -0.08(-2.05%)
Jun 26, 2002 3.753 3.753 3.753 3.753 1,123 -0.03(-0.79%)
Jun 25, 2002 3.783 3.783 3.783 3.783 935 -0.02(-0.56%)
Jun 21, 2002 3.804 3.804 3.804 3.804 561 +0.04(+1.14%)
Jun 20, 2002 3.804 3.804 3.761 3.761 1,123 -0.06(-1.68%)
Jun 19, 2002 3.975 3.975 3.825 3.825 4,117 -0.15(-3.76%)
Jun 18, 2002 3.975 3.975 3.975 3.975 187 +0.00(+0.11%)
Jun 17, 2002 3.954 3.971 3.954 3.971 1,871 +0.04(+1.09%)
Jun 14, 2002 3.928 3.928 3.928 3.928 0 +0.00(+0.00%)
Jun 12, 2002 3.855 3.928 3.804 3.928 8,048 +0.10(+2.57%)
Jun 11, 2002 3.787 3.830 3.787 3.830 3,743 +0.04(+1.01%)
Jun 10, 2002 3.791 3.791 3.791 3.791 0 +0.00(+0.00%)
Jun 07, 2002 3.847 3.847 3.791 3.791 1,871 -0.10(-2.53%)
Jun 06, 2002 3.890 3.890 3.890 3.890 7,486 +0.02(+0.55%)
Jun 05, 2002 3.868 3.868 3.868 3.868 0 +0.00(+0.00%)
May 31, 2002 3.868 3.868 3.868 3.868 1,310 -0.06(-1.63%)
May 28, 2002 3.932 3.932 3.932 3.932 187 +0.02(+0.55%)
May 27, 2002 3.911 3.911 3.911 3.911 0 +0.00(+0.00%)
May 24, 2002 3.911 3.911 3.911 3.911 0 +0.00(+0.00%)
May 23, 2002 3.911 3.911 3.911 3.911 374 -0.04(-1.08%)
May 22, 2002 3.975 3.975 3.954 3.954 1,871 -0.05(-1.28%)
May 21, 2002 4.112 4.112 4.005 4.005 2,807 -0.18(-4.39%)
May 20, 2002 4.146 4.189 4.146 4.189 2,246 +0.00(+0.00%)
May 17, 2002 4.189 4.189 4.189 4.189 0 +0.00(+0.00%)
May 16, 2002 4.232 4.232 4.189 4.189 6,925 -0.09(-2.00%)
May 15, 2002 4.274 4.296 4.274 4.274 3,930 -0.00(-0.10%)
May 14, 2002 4.317 4.317 4.274 4.279 3,181 +0.00(+0.10%)
May 13, 2002 4.274 4.274 4.274 4.274 561 +0.02(+0.50%)
May 10, 2002 4.274 4.274 4.253 4.253 2,246 -0.06(-1.49%)
May 09, 2002 4.125 4.360 4.125 4.317 11,978 +0.20(+4.88%)
May 08, 2002 4.086 4.116 4.086 4.116 2,433 +0.03(+0.84%)
May 07, 2002 4.146 4.146 4.082 4.082 748 -0.06(-1.34%)
May 06, 2002 4.167 4.167 4.112 4.137 1,123 -0.05(-1.22%)
May 03, 2002 4.232 4.232 4.189 4.189 3,930 -0.09(-2.00%)
May 02, 2002 4.308 4.308 4.274 4.274 2,994 -0.03(-0.79%)
May 01, 2002 4.274 4.308 4.274 4.308 561 +0.06(+1.31%)
Apr 30, 2002 4.317 4.360 4.253 4.253 3,369 -0.11(-2.45%)
Apr 29, 2002 4.232 4.381 4.232 4.360 23,957 +0.13(+3.03%)
Apr 26, 2002 4.232 4.232 4.232 4.232 187 -0.02(-0.40%)
Apr 25, 2002 4.249 4.249 4.249 4.249 0 +0.00(+0.00%)
Apr 24, 2002 4.249 4.257 4.249 4.249 4,304 -0.02(-0.50%)
Apr 23, 2002 4.189 4.270 4.189 4.270 3,743 +0.04(+0.91%)
Apr 22, 2002 4.125 4.232 4.125 4.232 9,358 +0.12(+2.91%)
Apr 19, 2002 4.082 4.167 4.082 4.112 6,738 +0.05(+1.26%)
Apr 18, 2002 4.039 4.061 4.039 4.061 1,310 +0.04(+1.06%)
Apr 17, 2002 3.855 4.018 3.830 4.018 7,486 +0.13(+3.30%)
Apr 16, 2002 3.911 3.911 3.890 3.890 561 +0.02(+0.55%)
Apr 15, 2002 3.847 3.868 3.847 3.868 5,053 +0.06(+1.69%)
Apr 12, 2002 3.804 3.804 3.804 3.804 374 -0.04(-1.11%)
Apr 11, 2002 3.890 3.890 3.847 3.847 1,123 -0.02(-0.55%)
Apr 10, 2002 3.890 3.890 3.868 3.868 6,738 -0.02(-0.55%)
Apr 09, 2002 3.890 3.890 3.890 3.890 0 +0.00(+0.00%)
Apr 08, 2002 3.890 3.890 3.890 3.890 13,288 +0.00(+0.00%)
Apr 05, 2002 3.890 3.890 3.890 3.890 0 +0.00(+0.00%)
Apr 04, 2002 3.890 3.890 3.890 3.890 374 -0.04(-1.09%)
Apr 03, 2002 3.996 3.996 3.932 3.932 2,433 -0.06(-1.60%)
Apr 02, 2002 3.996 4.018 3.996 3.996 12,353 +0.02(+0.54%)
Apr 01, 2002 3.975 3.975 3.932 3.975 2,620 -0.01(-0.21%)
Mar 29, 2002 3.890 4.039 3.890 3.984 11,417 +0.00(+0.00%)
Mar 28, 2002 3.890 4.039 3.890 3.984 11,417 +0.13(+3.33%)
Mar 27, 2002 3.894 3.894 3.855 3.855 561 -0.06(-1.53%)
Mar 26, 2002 3.911 3.937 3.911 3.915 3,556 +0.00(+0.00%)
Mar 25, 2002 3.932 3.967 3.915 3.915 4,492 +0.00(+0.11%)
Mar 22, 2002 3.868 3.937 3.868 3.911 4,866 +0.06(+1.67%)
Mar 21, 2002 3.843 3.847 3.825 3.847 2,058 +0.00(+0.11%)
Mar 20, 2002 3.821 3.847 3.821 3.843 2,994 +0.03(+0.67%)
Mar 19, 2002 3.804 3.817 3.804 3.817 374 +0.01(+0.34%)
Mar 18, 2002 3.783 3.804 3.783 3.804 2,058 +0.06(+1.71%)
Mar 15, 2002 3.719 3.740 3.719 3.740 4,304 +0.04(+1.04%)
Mar 14, 2002 3.633 3.702 3.633 3.702 4,679 +0.11(+3.10%)
Mar 13, 2002 3.548 3.590 3.548 3.590 2,246 +0.04(+1.20%)
Mar 12, 2002 3.548 3.548 3.548 3.548 935 +0.00(+0.00%)
Mar 11, 2002 3.505 3.548 3.505 3.548 5,802 +0.00(+0.00%)
Mar 08, 2002 3.462 3.548 3.419 3.548 5,615 +0.04(+1.22%)
Mar 07, 2002 3.526 3.548 3.505 3.505 7,299 +0.02(+0.61%)
Mar 06, 2002 3.334 3.484 3.334 3.484 13,476 +0.13(+3.82%)
Mar 05, 2002 3.355 3.355 3.355 3.355 0 +0.00(+0.00%)
Mar 04, 2002 3.355 3.355 3.355 3.355 0 +0.00(+0.00%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.