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 (%)
Oct 30, 2009 10.13 10.22 10.12 10.21 17,765 +0.03(+0.26%)
Oct 29, 2009 10.19 10.22 10.02 10.18 16,505 +0.06(+0.59%)
Oct 28, 2009 10.21 10.39 10.12 10.12 9,590 -0.06(-0.59%)
Oct 27, 2009 10.13 10.32 10.12 10.18 7,846 +0.07(+0.73%)
Oct 26, 2009 10.13 10.30 10.10 10.11 22,370 +0.01(+0.13%)
Oct 23, 2009 10.22 10.23 10.09 10.10 9,481 -0.09(-0.85%)
Oct 22, 2009 10.16 10.30 10.16 10.18 20,194 -0.01(-0.06%)
Oct 21, 2009 10.20 10.31 10.12 10.19 24,464 -0.05(-0.52%)
Oct 20, 2009 10.32 10.34 10.24 10.24 8,537 -0.19(-1.79%)
Oct 19, 2009 10.35 10.47 10.18 10.43 14,649 +0.06(+0.58%)
Oct 16, 2009 10.14 10.43 10.14 10.37 15,445 +0.29(+2.85%)
Oct 15, 2009 10.02 10.28 10.02 10.08 22,343 +0.03(+0.33%)
Oct 14, 2009 10.02 10.25 9.984 10.05 24,122 +0.10(+1.01%)
Oct 13, 2009 10.12 10.17 9.858 9.951 23,807 -0.15(-1.52%)
Oct 12, 2009 10.27 10.51 10.10 10.10 28,949 -0.33(-3.14%)
Oct 09, 2009 10.18 10.62 10.18 10.43 21,964 +0.27(+2.70%)
Oct 08, 2009 10.29 10.35 10.11 10.16 35,473 -0.07(-0.72%)
Oct 07, 2009 10.35 10.36 10.08 10.23 19,374 -0.17(-1.61%)
Oct 06, 2009 10.20 10.40 9.757 10.40 45,466 +0.44(+4.43%)
Oct 05, 2009 9.871 10.08 9.871 9.958 4,950 +0.09(+0.88%)
Oct 02, 2009 9.757 10.07 9.757 9.871 12,754 +0.13(+1.37%)
Oct 01, 2009 9.717 10.06 9.684 9.737 26,639 +0.05(+0.55%)
Sep 30, 2009 10.35 10.37 9.684 9.684 18,017 -0.69(-6.69%)
Sep 29, 2009 10.31 10.52 10.31 10.38 14,640 +0.09(+0.91%)
Sep 28, 2009 10.14 10.52 10.01 10.28 45,108 +0.15(+1.52%)
Sep 25, 2009 9.878 10.14 9.878 10.13 11,584 +0.23(+2.36%)
Sep 24, 2009 9.817 9.938 9.784 9.898 17,758 +0.12(+1.23%)
Sep 23, 2009 9.624 9.984 9.590 9.777 45,363 +0.13(+1.31%)
Sep 22, 2009 9.691 9.878 9.564 9.650 20,777 +0.03(+0.35%)
Sep 21, 2009 9.584 9.764 9.577 9.617 30,680 +0.06(+0.63%)
Sep 18, 2009 9.844 9.844 9.557 9.557 56,498 -0.27(-2.79%)
Sep 17, 2009 10.02 10.12 9.784 9.831 7,753 +0.18(+1.90%)
Sep 16, 2009 9.784 10.08 9.620 9.647 58,920 -0.03(-0.31%)
Sep 15, 2009 9.697 10.12 9.630 9.677 27,154 -0.01(-0.14%)
Sep 14, 2009 9.744 9.831 9.557 9.691 36,591 +0.04(+0.42%)
Sep 11, 2009 9.650 9.784 9.457 9.650 23,912 +0.03(+0.35%)
Sep 10, 2009 9.470 9.701 9.403 9.617 25,840 +0.15(+1.55%)
Sep 09, 2009 9.477 9.527 9.383 9.470 82,327 -0.03(-0.35%)
Sep 08, 2009 9.697 9.697 9.390 9.504 28,401 -0.15(-1.52%)
Sep 04, 2009 10.12 10.13 9.650 9.650 21,438 -0.36(-3.60%)
Sep 03, 2009 10.10 10.14 9.898 10.01 16,021 -0.03(-0.27%)
Sep 02, 2009 10.15 10.19 9.671 10.04 33,694 -0.15(-1.51%)
Sep 01, 2009 10.49 10.67 10.10 10.19 48,037 -0.29(-2.74%)
Aug 31, 2009 10.81 10.87 10.03 10.48 32,914 -0.33(-3.09%)
Aug 28, 2009 11.10 11.10 10.59 10.81 20,775 -0.24(-2.18%)
Aug 27, 2009 10.81 11.05 10.69 11.05 6,543 +0.20(+1.85%)
Aug 26, 2009 11.03 11.15 10.58 10.85 12,052 -0.33(-2.98%)
Aug 25, 2009 11.21 11.32 10.90 11.19 10,124 -0.04(-0.36%)
Aug 24, 2009 10.65 11.44 10.62 11.23 27,076 -0.02(-0.18%)
Aug 21, 2009 10.83 11.62 10.76 11.25 30,949 +0.58(+5.45%)
Aug 20, 2009 10.55 10.68 10.41 10.67 14,655 +0.11(+1.08%)
Aug 19, 2009 10.37 10.55 10.21 10.55 10,181 +0.08(+0.77%)
Aug 18, 2009 10.40 10.49 10.08 10.47 10,930 +0.27(+2.62%)
Aug 17, 2009 10.02 10.45 9.858 10.20 28,909 +0.07(+0.73%)
Aug 14, 2009 10.71 10.80 10.08 10.13 17,231 -0.58(-5.42%)
Aug 13, 2009 10.52 10.79 10.41 10.71 11,704 +0.19(+1.84%)
Aug 12, 2009 10.54 10.89 9.837 10.52 114,599 +0.10(+0.96%)
Aug 11, 2009 10.64 10.78 10.29 10.42 39,915 -0.27(-2.56%)
Aug 10, 2009 10.86 10.86 10.43 10.69 8,684 +0.05(+0.50%)
Aug 07, 2009 10.57 10.89 10.42 10.64 32,176 +0.30(+2.91%)
Aug 06, 2009 10.67 10.67 10.02 10.34 43,526 -0.28(-2.64%)
Aug 05, 2009 10.82 11.15 10.62 10.62 14,664 -0.17(-1.61%)
Aug 04, 2009 10.69 10.92 10.64 10.79 12,802 +0.11(+1.00%)
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.
 
 
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.