Historical Stock Prices

ODC 
$29.26
*  
0.09
0.31%
Get ODC Alerts
*Delayed - data as of Aug. 1, 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 01-MAY-2014 TO 01-AUG-2014

Date Open High Low Close / Last Volume
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
06/13/2014 29.18 29.3 28.71 29.04 20,245
06/12/2014 30.6 30.67 28.7501 28.97 45,999
06/11/2014 31.24 31.2499 30.5 30.58 21,059
06/10/2014 31.3 31.4 31.02 31.33 8,650
06/09/2014 33.01 33.037 30.9941 31.39 48,931
06/06/2014 32.74 34.9 32.74 34.45 15,374
06/05/2014 31.57 32.54 31.5 32.53 11,260
06/04/2014 31.2 31.2 30.61 31.09 4,923
06/03/2014 31.86 31.86 31.2 31.24 8,976
06/02/2014 32.606 32.606 31.52 31.85 8,478
05/30/2014 33 33.13 32.48 32.62 4,154
05/29/2014 33.01 33.06 32.75 32.84 5,827
05/28/2014 32.49 32.94 32.49 32.57 9,358
05/27/2014 32 32.96 32 32.88 9,476
05/23/2014 31.26 31.75 30.52 31.74 9,323
05/22/2014 30.85 31.25 30.85 31.13 3,844
05/21/2014 31.04 31.31 30.5 30.95 19,644
05/20/2014 31.8 31.8 30.34 30.83 24,556
05/19/2014 31.74 31.8 31.714 31.8 1,353
05/16/2014 31.27 31.87 31.051 31.62 8,138
05/15/2014 31.41 31.5099 31.09 31.15 8,291
05/14/2014 32.44 32.59 31.364 31.47 15,627
05/13/2014 32.57 32.9 32.4 32.57 11,373
05/12/2014 32.18 32.5 31.99 32.5 6,935
05/09/2014 31.12 31.68 31.12 31.65 4,806
05/08/2014 31.69 31.88 31.17 31.3 6,877
05/07/2014 31.74 31.92 31.61 31.65 5,916
05/06/2014 32.3 32.3 31.75 31.76 12,119
05/05/2014 32.51 32.55 32.01 32.23 7,942
05/02/2014 33.25 33.5595 32.57 32.57 11,316
05/01/2014 33.56 33.59 33 33.18 13,679
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?