Oil-Dri Corporation Of America (ODC) Historical Stock Data
74.70 ↑0.14 (0.19%)
As of March 28, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, ODC is up 0.35% a day on average. There have been 15 days where Oil-Dri Corporation Of America closed green and 15 days where ODC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 75.69 | 74.56 | ↓$1.13 (-1.49%) | 73.63 | 75.69 | 14.68K |
2024-03-27 | 76.92 | 75.03 | ↓$1.89 (-2.46%) | 74.50 | 76.92 | 17.89K |
2024-03-26 | 73.90 | 76.05 | ↑$2.15 (2.91%) | 72.92 | 78.09 | 28.36K |
2024-03-25 | 74.52 | 73.67 | ↓$0.85 (-1.14%) | 73.63 | 74.71 | 10.14K |
2024-03-22 | 74.99 | 73.62 | ↓$1.37 (-1.83%) | 73.00 | 74.99 | 19.65K |
2024-03-21 | 72.00 | 74.42 | ↑$2.42 (3.36%) | 71.52 | 75.00 | 15.36K |
2024-03-20 | 69.80 | 72.20 | ↑$2.40 (3.44%) | 69.80 | 72.20 | 14.76K |
2024-03-19 | 68.81 | 70.31 | ↑$1.50 (2.18%) | 68.81 | 71.02 | 8.77K |
2024-03-18 | 69.51 | 69.48 | ↓$0.03 (-0.04%) | 68.19 | 70.68 | 21.79K |
2024-03-15 | 69.25 | 70.69 | ↑$1.44 (2.08%) | 69.00 | 70.92 | 42.34K |
2024-03-14 | 70.70 | 70.00 | ↓$0.70 (-0.99%) | 69.62 | 71.39 | 14.80K |
2024-03-13 | 71.50 | 70.86 | ↓$0.64 (-0.90%) | 70.33 | 71.50 | 7.16K |
2024-03-12 | 69.46 | 71.85 | ↑$2.39 (3.44%) | 69.39 | 72.46 | 11.83K |
2024-03-11 | 70.39 | 69.96 | ↓$0.43 (-0.61%) | 68.91 | 70.76 | 14.39K |
2024-03-08 | 75.10 | 71.09 | ↓$4.01 (-5.34%) | 70.70 | 77.50 | 36.27K |
2024-03-07 | 71.99 | 73.79 | ↑$1.80 (2.50%) | 71.99 | 74.05 | 15.84K |
2024-03-05 | 72.77 | 72.01 | ↓$0.76 (-1.04%) | 71.75 | 73.66 | 9.40K |
2024-03-04 | 70.67 | 72.40 | ↑$1.73 (2.45%) | 70.67 | 72.90 | 9.36K |
2024-03-01 | 71.29 | 71.18 | ↓$0.11 (-0.15%) | 70.90 | 71.72 | 6.97K |
2024-02-29 | 71.49 | 71.29 | ↓$0.20 (-0.28%) | 70.00 | 71.70 | 7.14K |
2024-02-28 | 69.04 | 70.51 | ↑$1.47 (2.13%) | 69.04 | 70.82 | 4.10K |
2024-02-27 | 70.55 | 69.63 | ↓$0.92 (-1.30%) | 69.63 | 70.55 | 9.51K |
2024-02-26 | 67.52 | 69.87 | ↑$2.35 (3.48%) | 66.89 | 70.80 | 16.10K |
2024-02-23 | 66.65 | 66.73 | ↑$0.08 (0.12%) | 65.03 | 67.29 | 13.50K |
2024-02-22 | 66.66 | 67.00 | ↑$0.34 (0.51%) | 66.66 | 67.15 | 7.43K |
2024-02-21 | 67.25 | 66.90 | ↓$0.35 (-0.52%) | 66.58 | 67.25 | 7.30K |
2024-02-20 | 69.99 | 67.24 | ↓$2.75 (-3.93%) | 67.00 | 69.99 | 12.33K |
2024-02-16 | 69.15 | 69.66 | ↑$0.51 (0.74%) | 69.15 | 69.95 | 10.42K |
2024-02-15 | 67.89 | 69.15 | ↑$1.26 (1.86%) | 67.13 | 69.23 | 13.39K |
2024-02-14 | 66.42 | 67.34 | ↑$0.92 (1.39%) | 64.88 | 67.41 | 10.89K |
Create an account or log in to view more rows.
$ODC to the moon!
$ODC To the moon!!
$ODC i'm out of slaps for the day
$ODC I do it for the thrills!
$ODC It's coming
load 'em up.
$ODC ADDING MORE…
$ODC is anyone really buying this shit
$ODC Keep up the pressure.
$ODC search and destroy bears!!
$ODC we back