Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Oil-Dri Corp of America (NY: ODC )

81.66 +2.05 (+2.58%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 10.35 10.37 9.684 9.684 18,017 -0.69(-6.69%)
Sep 29, 2009 10.31 10.52 10.31 10.38 14,640 +0.09(+0.91%)
Sep 28, 2009 10.14 10.52 10.01 10.28 45,108 +0.15(+1.52%)
Sep 25, 2009 9.878 10.14 9.878 10.13 11,584 +0.23(+2.36%)
Sep 24, 2009 9.817 9.938 9.784 9.898 17,758 +0.12(+1.23%)
Sep 23, 2009 9.624 9.984 9.590 9.777 45,363 +0.13(+1.31%)
Sep 22, 2009 9.691 9.878 9.564 9.650 20,777 +0.03(+0.35%)
Sep 21, 2009 9.584 9.764 9.577 9.617 30,680 +0.06(+0.63%)
Sep 18, 2009 9.844 9.844 9.557 9.557 56,498 -0.27(-2.79%)
Sep 17, 2009 10.02 10.12 9.784 9.831 7,753 +0.18(+1.90%)
Sep 16, 2009 9.784 10.08 9.620 9.647 58,920 -0.03(-0.31%)
Sep 15, 2009 9.697 10.12 9.630 9.677 27,154 -0.01(-0.14%)
Sep 14, 2009 9.744 9.831 9.557 9.691 36,591 +0.04(+0.42%)
Sep 11, 2009 9.650 9.784 9.457 9.650 23,912 +0.03(+0.35%)
Sep 10, 2009 9.470 9.701 9.403 9.617 25,840 +0.15(+1.55%)
Sep 09, 2009 9.477 9.527 9.383 9.470 82,327 -0.03(-0.35%)
Sep 08, 2009 9.697 9.697 9.390 9.504 28,401 -0.15(-1.52%)
Sep 04, 2009 10.12 10.13 9.650 9.650 21,438 -0.36(-3.60%)
Sep 03, 2009 10.10 10.14 9.898 10.01 16,021 -0.03(-0.27%)
Sep 02, 2009 10.15 10.19 9.671 10.04 33,694 -0.15(-1.51%)
Sep 01, 2009 10.49 10.67 10.10 10.19 48,037 -0.29(-2.74%)
Aug 31, 2009 10.81 10.87 10.03 10.48 32,914 -0.33(-3.09%)
Aug 28, 2009 11.10 11.10 10.59 10.81 20,775 -0.24(-2.18%)
Aug 27, 2009 10.81 11.05 10.69 11.05 6,543 +0.20(+1.85%)
Aug 26, 2009 11.03 11.15 10.58 10.85 12,052 -0.33(-2.98%)
Aug 25, 2009 11.21 11.32 10.90 11.19 10,124 -0.04(-0.36%)
Aug 24, 2009 10.65 11.44 10.62 11.23 27,076 -0.02(-0.18%)
Aug 21, 2009 10.83 11.62 10.76 11.25 30,949 +0.58(+5.45%)
Aug 20, 2009 10.55 10.68 10.41 10.67 14,655 +0.11(+1.08%)
Aug 19, 2009 10.37 10.55 10.21 10.55 10,181 +0.08(+0.77%)
Aug 18, 2009 10.40 10.49 10.08 10.47 10,930 +0.27(+2.62%)
Aug 17, 2009 10.02 10.45 9.858 10.20 28,909 +0.07(+0.73%)
Aug 14, 2009 10.71 10.80 10.08 10.13 17,231 -0.58(-5.42%)
Aug 13, 2009 10.52 10.79 10.41 10.71 11,704 +0.19(+1.84%)
Aug 12, 2009 10.54 10.89 9.837 10.52 114,599 +0.10(+0.96%)
Aug 11, 2009 10.64 10.78 10.29 10.42 39,915 -0.27(-2.56%)
Aug 10, 2009 10.86 10.86 10.43 10.69 8,684 +0.05(+0.50%)
Aug 07, 2009 10.57 10.89 10.42 10.64 32,176 +0.30(+2.91%)
Aug 06, 2009 10.67 10.67 10.02 10.34 43,526 -0.28(-2.64%)
Aug 05, 2009 10.82 11.15 10.62 10.62 14,664 -0.17(-1.61%)
Aug 04, 2009 10.69 10.92 10.64 10.79 12,802 +0.11(+1.00%)
Aug 03, 2009 10.58 10.69 10.20 10.69 12,218 +0.17(+1.59%)
Jul 31, 2009 10.65 10.69 10.50 10.52 11,959 -0.10(-0.94%)
Jul 30, 2009 10.52 10.81 10.28 10.62 16,940 +0.19(+1.86%)
Jul 29, 2009 10.59 10.59 10.12 10.43 18,170 -0.17(-1.58%)
Jul 28, 2009 10.64 11.01 10.44 10.59 15,175 -0.09(-0.81%)
Jul 27, 2009 10.58 10.81 10.47 10.68 28,599 +0.04(+0.38%)
Jul 24, 2009 10.19 10.69 10.08 10.64 269 +0.49(+4.80%)
Jul 23, 2009 10.06 10.15 9.884 10.15 38,963 +0.12(+1.20%)
Jul 22, 2009 9.918 10.21 9.918 10.03 26,158 +0.11(+1.15%)
Jul 21, 2009 10.13 10.29 9.751 9.918 14,000 -0.17(-1.66%)
Jul 20, 2009 9.858 10.41 9.537 10.08 41,862 +0.21(+2.17%)
Jul 17, 2009 9.757 9.918 9.717 9.871 21,718 -0.07(-0.74%)
Jul 16, 2009 9.898 10.02 9.550 9.944 42,223 +0.11(+1.15%)
Jul 15, 2009 9.624 9.831 9.624 9.831 12,107 +0.24(+2.51%)
Jul 14, 2009 9.824 9.851 9.350 9.590 40,318 -0.27(-2.71%)
Jul 13, 2009 9.644 9.951 9.637 9.858 29,759 +0.21(+2.22%)
Jul 10, 2009 9.463 9.771 9.463 9.644 12,022 +0.19(+1.98%)
Jul 09, 2009 9.684 9.904 9.437 9.457 26,959 -0.01(-0.14%)
Jul 08, 2009 10.10 10.10 9.357 9.470 52,129 -0.46(-4.64%)
Jul 07, 2009 10.12 10.24 9.904 9.931 27,893 -0.04(-0.40%)
Jul 06, 2009 9.844 10.18 9.657 9.971 29,171 +0.15(+1.56%)
Jul 02, 2009 10.24 10.24 9.817 9.817 21,756 -0.37(-3.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.