Oil-Dri Corporation Of America Historical Stock Prices

ODC 
$26.2
*  
unch
unch
Get ODC Alerts
*Delayed - data as of Jul. 28, 2015 9:50 ET  -  Find a broker to begin trading ODC now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    ODC Real Time
 
 
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 27-APR-2015 TO 27-JUL-2015

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.
9:50  25.84  26.80  26.20  26.20 2,328
07/27/2015 26.17 26.44 25.92 26.2 6,517
07/24/2015 27.39 27.39 26.16 26.39 7,312
07/23/2015 27.42 28.12 27.25 27.26 4,750
07/22/2015 27 27.5127 27 27.35 5,882
07/21/2015 28.63 28.9 27 27.18 6,864
07/20/2015 29.301 29.32 28.22 28.48 5,932
07/17/2015 29.49 30 29.49 29.54 3,722
07/16/2015 29.34 29.58 29.34 29.58 2,302
07/15/2015 30.07 30.07 29.4 29.4 933
07/14/2015 30 30.65 30 30.47 5,201
07/13/2015 29.176 30 29.176 29.9 3,976
07/10/2015 29.13 29.5 29.02 29.5 1,546
07/09/2015 29.64 30.15 28.72 28.92 7,154
07/08/2015 29.85 30.17 29.29 29.4 3,046
07/07/2015 28.98 29.99 28.84 29.76 5,039
07/06/2015 30.19 30.21 29.76 29.76 4,298
07/02/2015 30.41 30.52 30.33 30.41 2,855
07/01/2015 30.5 30.5 30.19 30.33 3,645
06/30/2015 30.93 30.93 28.8101 30.38 17,263
06/29/2015 29.8 30.1 29.75 29.84 6,247
06/26/2015 30 30.16 29.36 29.96 18,329
06/25/2015 30.9 30.9 29.95 30.02 5,195
06/24/2015 31.36 31.36 30.23 30.23 9,205
06/23/2015 30.83 31.09 30.39 30.95 8,010
06/22/2015 30.97 31.27 30.87 31.1 4,221
06/19/2015 30.76 31.25 30.43 30.8 17,491
06/18/2015 31.9 31.9 30.77 31.03 9,888
06/17/2015 31.12 31.57 31.1001 31.32 4,415
06/16/2015 30.44 31.35 30.41 31.35 3,957
06/15/2015 30.53 30.98 29.84 30.71 6,805
06/12/2015 30.28 30.71 30.21 30.63 3,231
06/11/2015 30.42 30.5 29.92 30.32 4,566
06/10/2015 30.34 30.725 30.1 30.61 5,098
06/09/2015 30.8 30.98 29.84 29.98 6,447
06/08/2015 31.6 31.78 31 31.13 3,454
06/05/2015 31.4 31.4 30.5 31.04 6,634
06/04/2015 30.56 30.64 30.36 30.56 2,545
06/03/2015 30.48 31.1 30.44 31.03 4,665
06/02/2015 30.61 30.98 30.32 30.56 4,620
06/01/2015 31.05 31.05 30.34 30.63 3,190
05/29/2015 31.74 31.87 30.61 31.08 12,094
05/28/2015 31.23 31.74 31.23 31.38 3,342
05/27/2015 31.41 31.79 31.08 31.4 2,484
05/26/2015 31 31.52 30.96 31.3 4,138
05/22/2015 30.8 31.42 30.58 31.01 4,209
05/21/2015 30.36 31.15 30.36 30.75 3,481
05/20/2015 31.13 31.17 30.94 30.94 3,556
05/19/2015 31.2 31.2 30.6728 30.72 2,539
05/18/2015 30.79 31.24 30.79 31.12 4,239
05/15/2015 31.75 31.75 30.71 30.95 5,447
05/14/2015 30.6366 31.9 30.6366 31.7 8,088
05/13/2015 31.48 31.52 30.7 30.87 4,302
05/12/2015 31.92 31.92 31 31.3 3,700
05/11/2015 31.58 31.708 30.81 31.57 3,048
05/08/2015 31.86 31.86 31.46 31.77 2,534
05/07/2015 31.51 31.51 31.32 31.5 2,821
05/06/2015 30.82 31.93 30.806 31.12 6,246
05/05/2015 33.07 33.07 30.6 30.99 12,087
05/04/2015 32.87 33.4399 32.45 32.9 5,909
05/01/2015 32.83 33.39 32.54 32.59 9,494
04/30/2015 33.22 33.657 32.54 32.82 12,462
04/29/2015 33.5 34.1 33.5 33.66 3,333
04/28/2015 33 33.97 32.8114 33.51 6,051
04/27/2015 33.57 34.1 33.06 33.19 5,928
*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?