Oil-Dri Corporation Of America Common Stock Historical Stock Prices

ODC 
$33.42
*  
0.08
0.24%
Get ODC Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading ODC now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    ODC Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 33.59 33.83 33.21 33.42 14,497
04/28/2016 33.23 33.83 33.21 33.42 14,497
04/27/2016 33.41 34.1515 33.21 33.34 8,304
04/26/2016 33.59 33.94 33.0011 33.43 11,854
04/25/2016 33.14 33.46 33 33.33 7,097
04/22/2016 33.32 33.54 33 33.22 6,466
04/21/2016 34.11 34.11 33.2501 33.55 12,260
04/20/2016 34.82 34.82 33.89 33.92 8,002
04/19/2016 34.35 34.5 34 34.36 13,399
04/18/2016 33.801 34.39 33.7 34.34 18,891
04/15/2016 33.88 34.295 33.5 33.93 5,821
04/14/2016 34.05 34.31 33.55 33.91 11,434
04/13/2016 33.73 34.49 33.09 34.4 19,886
04/12/2016 33.16 33.98 33.16 33.5 9,486
04/11/2016 33.67 34.8 33.1 33.2 15,913
04/08/2016 34.05 34.23 33.51 33.67 8,392
04/07/2016 33.9 34.15 33.4925 33.95 13,281
04/06/2016 33.75 34.05 33.12 34.05 15,980
04/05/2016 33.61 34.07 33.23 33.74 14,289
04/04/2016 33.39 33.82 32.88 33.59 15,545
04/01/2016 32.491 33.74 32.24 33.41 12,412
03/31/2016 34.17 34.2 33.51 33.78 20,377
03/30/2016 34.08 34.27 33.4 34.11 13,707
03/29/2016 33.38 33.99 32.67 33.93 24,227
03/28/2016 33.04 33.59 32.65 33.37 27,040
03/24/2016 33.01 33.01 32.29 32.46 10,660
03/23/2016 33.7 34.3 33.01 33.54 20,612
03/22/2016 35.84 36.766 33.28 33.75 33,448
03/21/2016 35 36.34 34.505 36.21 31,056
03/18/2016 34 35.18 33.42 34.76 52,899
03/17/2016 33.2 34.51 33.1 34 48,829
03/16/2016 34.85 34.94 33.01 33.31 24,848
03/15/2016 34.6 34.97 34.03 34.66 15,348
03/14/2016 35.9 35.9 34.6 34.73 24,060
03/11/2016 35.02 36.26 34.6 36 22,958
03/10/2016 37.4 37.93 33.79 34.04 31,770
03/09/2016 37.72 37.98 37.53 37.68 11,450
03/08/2016 37.96 38.17 37.43 37.75 31,435
03/07/2016 37.95 38.07 37.62 38 12,467
03/04/2016 37.82 38 37.33 38 17,804
03/03/2016 36.47 38.43 36.42 37.81 43,801
03/02/2016 36.67 37.21 36.12 37.1 24,151
03/01/2016 36.95 36.95 36.3 36.64 19,669
02/29/2016 36.33 36.89 36.01 36.84 17,447
02/26/2016 36.16 36.38 35.66 36.33 22,520
02/25/2016 36.3 36.46 35.24 36.1 14,913
02/24/2016 35.22 35.85 35.06 35.74 14,062
02/23/2016 35.49 35.98 35.33 35.33 11,480
02/22/2016 35.67 36.15 35.36 35.53 22,210
02/19/2016 36.88 36.88 35.36 35.62 25,235
02/18/2016 36.99 36.9999 36.22 36.85 11,574
02/17/2016 36.63 37 36.63 36.87 13,724
02/16/2016 36.76 37.03 36.1146 37 9,144
02/12/2016 37.06 37.06 35.98 36.54 7,585
02/11/2016 35.8 37.3 35.3577 36.95 10,152
02/10/2016 35.9 36.57 35.825 35.92 10,503
02/09/2016 36.77 37.5747 36.67 36.67 5,633
02/08/2016 36.33 37.24 35.05 36.98 17,118
02/05/2016 36.73 37.3 35.94 36.22 17,103
02/04/2016 36.97 37.52 36.245 36.68 16,706
02/03/2016 36.96 37.01 36.45 36.97 11,449
02/02/2016 36.86 37.33 36.74 36.75 12,828
02/01/2016 37.25 37.9 36.6 37.12 16,656
01/29/2016 37.16 38.13 36.74 37.5 29,789
01/28/2016 36.28 37.41 36.15 36.94 13,743
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?