Home > Quotes > ODC > Historical Prices

Oil-Dri Corporation Of America Historical Stock Prices

ODC 
$27.21
*  
0.13
  negative  
0.48%
Get ODC Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    ODC After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  27.28  27.30  27.10  27.21 1,846
05/23/2013 26.85 27.66 26.85 27.08 9,121
05/22/2013 27.37 27.5028 27.01 27.03 3,941
05/21/2013 27.44 27.542 27.34 27.49 3,240
05/20/2013 27.35 27.53 27.231 27.53 5,076
05/17/2013 27.68 27.68 27.44 27.5 6,545
05/16/2013 27.63 27.64 27.39 27.55 2,688
05/15/2013 27.372 27.51 27.26 27.51 4,588
05/14/2013 27.48 27.69 27.4 27.51 9,821
05/13/2013 27.5 27.59 27.3 27.4 1,464
05/10/2013 27.33 27.44 27.21 27.44 2,030
05/09/2013 27.24 27.38 27.09 27.23 2,518
05/08/2013 27.1 27.39 26.95 27.36 3,059
05/07/2013 27.15 27.29 27 27.24 2,452
05/06/2013 27.24 27.36 27.14 27.23 1,060
05/03/2013 26.25 27.09 26.25 27.09 3,009
05/02/2013 25.64 25.96 25.34 25.9 9,233
05/01/2013 27.4 27.4 25.3 25.59 14,768
04/30/2013 27.0997 27.72 27.0997 27.51 6,523
04/29/2013 27.3 27.32 27.15 27.24 2,413
04/26/2013 27.04 27.18 26.84 27.18 5,579
04/25/2013 26.81 27.159 26.61 27.04 4,263
04/24/2013 25.99 27.02 25.76 26.96 8,075
04/23/2013 24.65 25.3 24.65 25.29 3,846
04/22/2013 24.48 24.62 24.33 24.45 12,461
04/19/2013 23.98 24.34 23.96 24.33 4,767
04/18/2013 24.6 24.7334 23.92 23.93 8,505
04/17/2013 25.79 25.79 24.7 24.76 11,953
04/16/2013 26.25 26.25 25.95 26.02 4,064
04/15/2013 27.56 27.56 26 26.01 7,958
04/12/2013 27.612 27.932 27.6 27.68 8,674
04/11/2013 27.17 27.6 27.17 27.53 5,101
04/10/2013 26.63 27.27 26.56 27.27 5,190
04/09/2013 26.43 26.73 26.43 26.5 5,262
04/08/2013 26.24 26.53 26.11 26.47 4,168
04/05/2013 25.5 26.1 25.5 26.08 6,979
04/04/2013 25.95 26.165 25.95 26.04 1,933
04/03/2013 26.27 26.44 25.75 25.75 5,838
04/02/2013 26.31 26.45 26.24 26.3 1,374
04/01/2013 27.25 27.25 26.26 26.3 4,284
03/28/2013 27.23 27.3 27.06 27.23 8,661
03/27/2013 27.12 27.27 27.101 27.16 2,444
03/26/2013 27.54 27.58 27.36 27.4 5,788
03/25/2013 27.87 27.87 27.43 27.48 10,137
03/22/2013 27.2 27.48 27.2 27.47 3,348
03/21/2013 27.04 27.16 26.956 27.04 2,519
03/20/2013 27.01 27.31 26.86 27.3 7,822
03/19/2013 27 27 26.86 26.89 2,816
03/18/2013 27 27.14 26.851 26.86 4,469
03/15/2013 27.49 27.615 27.19 27.2 17,417
03/14/2013 27.34 27.49 27.31 27.47 6,412
03/13/2013 27.5 27.5 27.37 27.4 3,050
03/12/2013 27.99 27.99 27.39 27.48 7,194
03/11/2013 28.21 28.26 28.06 28.12 3,983
03/08/2013 28.49 28.5 28.2 28.2 15,196
03/07/2013 28.38 28.52 28.29 28.35 7,038
03/06/2013 28.3 28.45 28.1 28.19 5,509
03/05/2013 28.23 28.3799 28.08 28.16 7,851
03/04/2013 28.16 28.31 28.1 28.17 12,077
03/01/2013 27.32 28.17 27.18 28.15 7,751
02/28/2013 27.38 27.6 27.32 27.52 12,005
02/27/2013 27.49 27.6805 27.33 27.45 11,553
02/26/2013 27.21 27.48 27.2 27.35 2,390
02/25/2013 27.71 27.71 27.09 27.09 6,601
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.