Oil-Dri Corp of America (NY: ODC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	64.48	64.48	62.06	63.78	267,640	-0.11(-0.17%)
Jun 27, 2024	63.29	65.04	63.29	63.89	28,118	+1.26(+2.02%)
Jun 26, 2024	61.96	63.77	61.96	62.62	40,936	+0.07(+0.11%)
Jun 25, 2024	63.75	63.75	62.22	62.56	15,397	-0.73(-1.15%)
Jun 24, 2024	62.22	64.41	61.79	63.28	34,385	+1.06(+1.71%)
Jun 21, 2024	63.52	63.52	61.11	62.22	48,030	-1.65(-2.59%)
Jun 20, 2024	65.80	66.33	63.82	63.87	12,799	-1.29(-1.99%)
Jun 18, 2024	64.75	66.57	64.65	65.16	28,407	-0.08(-0.12%)
Jun 17, 2024	66.09	66.09	64.34	65.24	21,400	-1.32(-1.99%)
Jun 14, 2024	69.12	69.12	66.42	66.57	23,512	-2.46(-3.56%)
Jun 13, 2024	71.71	71.71	68.81	69.02	9,170	-2.72(-3.79%)
Jun 12, 2024	72.28	73.03	71.65	71.74	22,992	+0.38(+0.53%)
Jun 11, 2024	69.92	71.72	69.42	71.36	15,642	+0.94(+1.33%)
Jun 10, 2024	69.79	70.66	67.83	70.43	30,548	+0.64(+0.91%)
Jun 07, 2024	77.62	77.87	67.68	69.79	51,685	-12.75(-15.44%)
Jun 06, 2024	82.60	84.59	81.84	82.54	17,995	-0.21(-0.25%)
Jun 05, 2024	84.27	84.27	82.50	82.75	23,960	-0.42(-0.50%)
Jun 04, 2024	84.49	84.89	82.84	83.17	13,577	-2.15(-2.52%)
Jun 03, 2024	83.85	86.90	83.85	85.31	25,984	+2.16(+2.60%)
May 31, 2024	82.10	83.16	81.30	83.16	51,731	+1.17(+1.43%)
May 30, 2024	82.73	84.39	81.92	81.98	18,140	-0.23(-0.28%)
May 29, 2024	82.03	82.73	81.68	82.21	13,388	+0.10(+0.12%)
May 28, 2024	80.72	82.47	80.72	82.11	13,772	+0.77(+0.94%)
May 24, 2024	81.58	82.32	80.82	81.34	7,844	+0.72(+0.89%)
May 23, 2024	81.41	81.85	79.77	80.63	35,897	-0.13(-0.16%)
May 22, 2024	81.93	81.93	79.91	80.76	32,807	-1.27(-1.55%)
May 21, 2024	80.01	82.32	79.31	82.03	26,752	+1.91(+2.38%)
May 20, 2024	82.10	82.10	80.12	80.12	20,579	-1.14(-1.41%)
May 17, 2024	79.85	81.56	78.19	81.26	46,546	+2.04(+2.57%)
May 16, 2024	79.18	79.51	79.11	79.22	6,440	-0.16(-0.20%)
May 15, 2024	80.59	80.59	79.00	79.38	11,710	-0.41(-0.51%)
May 14, 2024	78.97	79.97	77.85	79.79	7,595	+1.83(+2.35%)
May 13, 2024	82.58	82.58	77.91	77.96	21,451	-3.89(-4.75%)
May 10, 2024	82.12	83.06	81.25	81.85	26,812	+0.15(+0.18%)
May 09, 2024	80.08	81.97	79.93	81.70	30,152	+1.89(+2.37%)
May 08, 2024	76.39	80.17	76.23	79.81	23,675	+4.08(+5.38%)
May 07, 2024	76.93	77.09	75.74	75.74	16,042	-1.42(-1.84%)
May 06, 2024	76.17	78.33	76.17	77.15	21,641	+0.98(+1.29%)
May 03, 2024	72.89	78.71	72.58	76.17	35,038	+3.41(+4.69%)
May 02, 2024	70.75	72.84	70.61	72.76	14,756	+2.54(+3.61%)
May 01, 2024	69.23	70.56	68.23	70.22	14,826	+1.56(+2.27%)
Apr 30, 2024	69.10	69.10	68.19	68.67	11,222	-0.35(-0.50%)
Apr 29, 2024	68.42	69.46	68.42	69.01	11,807	+0.84(+1.24%)
Apr 26, 2024	68.69	68.69	67.45	68.17	10,296	+1.04(+1.55%)
Apr 25, 2024	68.65	68.65	67.08	67.13	11,342	-1.72(-2.49%)
Apr 24, 2024	69.24	69.43	68.42	68.84	21,862	-1.15(-1.64%)
Apr 23, 2024	69.91	70.29	69.61	69.99	18,562	+0.98(+1.42%)
Apr 22, 2024	70.19	70.58	69.01	69.01	10,990	+0.54(+0.78%)
Apr 19, 2024	67.23	68.56	66.99	68.48	9,904	+0.77(+1.14%)
Apr 18, 2024	69.32	69.32	67.34	67.70	20,026	-2.21(-3.16%)
Apr 17, 2024	69.86	71.07	69.52	69.92	20,012	+1.12(+1.63%)
Apr 16, 2024	68.33	69.61	68.23	68.80	15,865	+0.38(+0.55%)
Apr 15, 2024	68.42	69.00	68.03	68.42	15,659	-0.03(-0.04%)
Apr 12, 2024	69.28	69.73	67.83	68.45	15,445	-0.89(-1.29%)
Apr 11, 2024	70.32	70.32	68.89	69.34	22,044	-0.31(-0.44%)
Apr 10, 2024	69.41	70.31	69.03	69.65	21,134	-0.52(-0.73%)
Apr 09, 2024	70.78	70.91	69.97	70.16	7,812	-0.16(-0.23%)
Apr 08, 2024	71.81	71.81	70.18	70.32	8,145	-0.08(-0.11%)
Apr 05, 2024	69.50	70.90	69.46	70.40	14,008	+0.50(+0.71%)
Apr 04, 2024	72.31	72.31	69.50	69.91	22,178	-1.59(-2.22%)
Apr 03, 2024	70.65	72.34	70.65	71.49	19,750	+0.09(+0.12%)
Apr 02, 2024	72.29	72.29	70.40	71.40	10,651	-0.97(-1.34%)