Oil-Dri Corporation Of America (ODC) Historical Stock Data
69.38 ↓0.62 (-0.89%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ODC is down -0.10% a day on average. There have been 13 days where Oil-Dri Corporation Of America closed green and 17 days where ODC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 69.44 | 69.38 | ↓$0.06 (-0.09%) | 68.27 | 71.05 | 16.90K |
| 2024-12-02 | 69.12 | 70.00 | ↑$0.88 (1.27%) | 68.50 | 70.61 | 22.07K |
| 2024-11-29 | 69.15 | 69.12 | ↓$0.03 (-0.04%) | 68.71 | 69.50 | 12.62K |
| 2024-11-27 | 69.88 | 69.12 | ↓$0.76 (-1.09%) | 68.89 | 70.77 | 17.22K |
| 2024-11-26 | 69.40 | 69.56 | ↑$0.16 (0.23%) | 68.73 | 70.65 | 14.43K |
| 2024-11-25 | 70.75 | 69.80 | ↓$0.95 (-1.34%) | 69.70 | 71.42 | 15.85K |
| 2024-11-22 | 69.99 | 70.61 | ↑$0.62 (0.89%) | 69.76 | 72.30 | 15.16K |
| 2024-11-21 | 69.04 | 69.65 | ↑$0.61 (0.88%) | 68.72 | 69.98 | 14.81K |
| 2024-11-20 | 69.31 | 68.82 | ↓$0.49 (-0.71%) | 68.04 | 69.31 | 10.14K |
| 2024-11-19 | 68.35 | 68.77 | ↑$0.42 (0.61%) | 67.88 | 69.20 | 9.61K |
| 2024-11-18 | 68.64 | 68.33 | ↓$0.31 (-0.45%) | 68.16 | 69.39 | 14.03K |
| 2024-11-15 | 69.44 | 68.10 | ↓$1.34 (-1.93%) | 67.55 | 69.44 | 14.45K |
| 2024-11-14 | 68.99 | 68.97 | ↓$0.02 (-0.03%) | 68.33 | 69.42 | 16.56K |
| 2024-11-13 | 68.44 | 68.70 | ↑$0.26 (0.38%) | 68.25 | 70.22 | 17.43K |
| 2024-11-12 | 71.69 | 67.69 | ↓$4.00 (-5.57%) | 66.92 | 71.91 | 34.14K |
| 2024-11-11 | 72.46 | 71.82 | ↓$0.64 (-0.88%) | 69.28 | 72.46 | 39.52K |
| 2024-11-08 | 73.96 | 73.35 | ↓$0.61 (-0.82%) | 72.87 | 74.35 | 10.93K |
| 2024-11-07 | 75.33 | 73.84 | ↓$1.49 (-1.98%) | 73.50 | 75.33 | 13.77K |
| 2024-11-06 | 72.92 | 74.84 | ↑$1.92 (2.63%) | 72.88 | 76.41 | 30.22K |
| 2024-11-05 | 69.00 | 71.96 | ↑$2.96 (4.29%) | 69.00 | 71.96 | 15.55K |
| 2024-11-04 | 67.84 | 69.15 | ↑$1.31 (1.93%) | 67.84 | 69.78 | 21.53K |
| 2024-11-01 | 67.98 | 67.76 | ↓$0.22 (-0.32%) | 67.24 | 68.47 | 11.67K |
| 2024-10-31 | 68.40 | 67.85 | ↓$0.55 (-0.80%) | 67.58 | 68.72 | 7.79K |
| 2024-10-30 | 68.36 | 68.16 | ↓$0.20 (-0.29%) | 68.16 | 68.78 | 7.23K |
| 2024-10-29 | 68.70 | 68.80 | ↑$0.10 (0.15%) | 68.50 | 69.13 | 11.62K |
| 2024-10-28 | 69.77 | 68.75 | ↓$1.02 (-1.46%) | 68.52 | 70.08 | 14.10K |
| 2024-10-25 | 69.81 | 69.90 | ↑$0.09 (0.13%) | 69.81 | 71.09 | 8.99K |
| 2024-10-24 | 68.56 | 69.85 | ↑$1.29 (1.88%) | 68.13 | 69.93 | 15.47K |
| 2024-10-23 | 67.31 | 67.95 | ↑$0.64 (0.96%) | 67.02 | 67.99 | 8.58K |
| 2024-10-22 | 68.79 | 67.74 | ↓$1.05 (-1.53%) | 67.35 | 69.00 | 9.04K |
Create an account or log in to view more rows.
$ODC added
$ODC what time we going green?
$ODC we just getting started
$ODC wow you bulls are losers
$ODC Short again!! 😀 😀
$ODC Buy the dip
$ODC to the moon!
$ODC To the moon!!
$ODC i'm out of slaps for the day
$ODC I do it for the thrills!