Oil-Dri Corporation Of America Historical Stock Prices

ODC 
$28.77
*  
0.18
0.62%
Get ODC Alerts
*Delayed - data as of Sep. 16, 2014  -  Find a broker to begin trading ODC now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  28.65  28.95  28.551  28.77 8,959
09/16/2014 28.92 28.95 28.551 28.77 8,959
09/15/2014 29.64 29.69 28.76 28.95 16,392
09/12/2014 29.41 29.58 29.11 29.13 7,802
09/11/2014 29.24 29.74 29.03 29.59 14,555
09/10/2014 29.41 29.69 29 29.47 14,616
09/09/2014 30.35 30.35 29.41 29.52 10,372
09/08/2014 29.9 30.5 29.81 30.26 12,533
09/05/2014 30.12 30.41 29.81 30.01 9,307
09/04/2014 30.3 30.7 30.08 30.25 6,529
09/03/2014 30.34 30.71 30.3 30.33 8,619
09/02/2014 29.94 30.67 29.8701 30.25 8,877
08/29/2014 30.03 30.56 29.81 29.94 5,326
08/28/2014 29.899 30.02 29.81 29.83 3,224
08/27/2014 30.35 30.39 29.81 30 3,631
08/26/2014 30.44 30.47 29.8525 30.17 10,847
08/25/2014 30.87 31.3 29.85 30.16 11,122
08/22/2014 30.33 31.11 29.8 30.69 10,160
08/21/2014 29.93 30.4 29.82 30.34 10,622
08/20/2014 30.2 30.3234 29.76 30 11,892
08/19/2014 30.23 30.84 29.71 30.77 12,975
08/18/2014 30.2 30.52 29.88 30.39 9,510
08/15/2014 30.48 30.51 29.72 30.07 12,015
08/14/2014 30.02 30.4441 29.74 30.17 9,699
08/13/2014 30.32 30.44 29.97 30.24 6,715
08/12/2014 30.29 30.68 30.26 30.4 8,383
08/11/2014 29.94 30.59 29.41 30.41 9,200
08/08/2014 29.63 29.99 29.21 29.73 11,304
08/07/2014 29.51 29.84 29.26 29.45 12,142
08/06/2014 29.2 29.65 29.11 29.53 7,109
08/05/2014 29.3 29.3 28.75 29.18 11,623
08/04/2014 29.36 29.405 29.19 29.23 7,950
08/01/2014 29.28 29.6 29.1232 29.26 13,547
07/31/2014 29.13 29.67 29.08 29.17 19,132
07/30/2014 29.42 29.55 29.07 29.41 17,952
07/29/2014 29.01 29.28 29.01 29.23 10,829
07/28/2014 29.13 29.2 29.01 29.11 5,199
07/25/2014 29.11 29.4232 29 29.14 13,845
07/24/2014 29.99 30.14 29.1 29.18 11,275
07/23/2014 29.86 30.2 29.59 30 9,967
07/22/2014 29.74 30.13 29.35 29.94 12,125
07/21/2014 29.92 30.1 29.32 29.7 13,169
07/18/2014 29.85 30.19 29.8 30.05 11,014
07/17/2014 30.1 30.385 29.82 29.94 9,695
07/16/2014 30.83 30.86 30.07 30.3 23,487
07/15/2014 30.78 30.9299 30.47 30.68 8,843
07/14/2014 30.74 30.77 30.41 30.72 9,659
07/11/2014 30.48 30.7268 30.25 30.47 11,800
07/10/2014 30.35 30.71 30.35 30.36 9,450
07/09/2014 30.93 31.0629 30.5305 30.78 6,106
07/08/2014 30.79 30.88 30.51 30.67 8,072
07/07/2014 30.94 30.976 30.7 30.71 6,638
07/03/2014 30.94 31.1399 30.71 31 6,919
07/02/2014 31 31.17 30.7 30.76 11,538
07/01/2014 31 31.3 30.74 30.91 14,595
06/30/2014 30.85 31.21 30.54 30.57 9,536
06/27/2014 30.6 30.96 30.5 30.86 22,186
06/26/2014 30.84 30.8588 30.43 30.62 11,504
06/25/2014 30.5 30.8 30.5 30.69 14,839
06/24/2014 30.26 30.8 29.9 30.65 14,795
06/23/2014 29.9 30.43 29.8801 30.19 11,249
06/20/2014 29.99 29.99 29.39 29.99 25,126
06/19/2014 29.38 29.96 29.14 29.84 9,935
06/18/2014 29.14 29.18 28.9 29.17 10,548
06/17/2014 28.92 29.218 28.9 29.1 9,953
06/16/2014 29 29.3 28.88 29.05 23,517
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?