Oil-Dri Corporation Of America Common Stock Historical Stock Prices

ODC 
$34.09
*  
0.13
0.38%
Get ODC Alerts
*Delayed - data as of Jun. 24, 2016  -  Find a broker to begin trading ODC now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    ODC After Hours
 
 
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 23-MAR-2016 TO 23-JUN-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 34.07 34.36 33.53 34.09 35,504
06/23/2016 34.32 34.395 34.07 34.22 10,204
06/22/2016 34.26 34.49 34.03 34.09 9,157
06/21/2016 34.3 34.63 34.19 34.23 8,453
06/20/2016 34.59 34.95 34.22 34.27 15,521
06/17/2016 34.7 35.2 33.95 34.22 20,129
06/16/2016 34.4 34.91 34.4 34.61 6,227
06/15/2016 34.66 34.77 34.42 34.48 8,939
06/14/2016 34.12 34.79 34.01 34.57 14,832
06/13/2016 34.04 34.19 33.8866 33.95 8,780
06/10/2016 33.75 34.12 33.53 34.12 8,454
06/09/2016 33.66 33.97 33.58 33.79 10,451
06/08/2016 33.13 33.74 33.03 33.58 17,914
06/07/2016 33.5 33.71 32.57 32.97 23,983
06/06/2016 32.6 33.9 32.6 33.77 8,673
06/03/2016 32.37 32.57 32.28 32.57 14,209
06/02/2016 32.64 32.95 32.14 32.43 24,888
06/01/2016 32.67 32.86 32.62 32.76 18,644
05/31/2016 32.43 32.6 32.15 32.51 8,508
05/27/2016 31.85 32.38 31.81 32.31 12,911
05/26/2016 31.74 31.78 31.5 31.68 12,368
05/25/2016 30.62 31.7 30.5801 31.68 18,081
05/24/2016 30.68 31.37 30.67 31.03 10,577
05/23/2016 30.47 30.6938 30.295 30.57 10,517
05/20/2016 30.21 30.63 30.04 30.44 11,743
05/19/2016 30.42 30.485 29.89 30.05 6,260
05/18/2016 30.68 30.99 30.4 30.52 5,925
05/17/2016 32.33 32.6676 30.88 30.92 10,057
05/16/2016 32.95 33 32.6 32.97 5,676
05/13/2016 33.23 33.402 32.56 32.78 8,042
05/12/2016 33.449 33.59 33 33.03 3,773
05/11/2016 33.66 34.13 33.22 33.43 9,213
05/10/2016 33.51 33.99 33.34 33.88 8,715
05/09/2016 34.1641 34.1641 33.11 33.34 9,766
05/06/2016 33.77 33.99 33.001 33.48 9,839
05/05/2016 34.1 34.1 33.39 33.7 6,068
05/04/2016 33.627 34.55 33.3 33.96 14,128
05/03/2016 33.3 33.9 33.3 33.64 6,517
05/02/2016 33.36 33.636 33.15 33.56 6,332
04/29/2016 33.38 33.52 33.03 33.36 9,285
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
*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?