Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
61,984.41 +2,617.27 (+4.41%) CMC Crypto 200
1,341.34 +64.36 (+5.04%)
Oil-Dri Corporation of America (ODC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:10PM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 73.51 | 79.38 | 73.20 | 78.83 | 78.83 | 25,160 |
| 02 May 2024 | 71.35 | 73.46 | 71.21 | 73.38 | 73.38 | 14,600 |
| 01 May 2024 | 69.82 | 71.16 | 68.81 | 70.82 | 70.82 | 14,700 |
| 30 Apr 2024 | 69.69 | 69.69 | 68.77 | 69.25 | 69.25 | 11,100 |
| 29 Apr 2024 | 69.00 | 70.05 | 69.00 | 69.60 | 69.60 | 11,700 |
| 26 Apr 2024 | 69.27 | 69.27 | 68.02 | 68.75 | 68.75 | 10,200 |
| 25 Apr 2024 | 69.23 | 69.23 | 67.65 | 67.70 | 67.70 | 11,200 |
| 24 Apr 2024 | 69.83 | 70.02 | 69.00 | 69.43 | 69.43 | 21,700 |
| 23 Apr 2024 | 70.50 | 70.89 | 70.20 | 70.59 | 70.59 | 18,400 |
| 22 Apr 2024 | 70.79 | 71.18 | 69.60 | 69.60 | 69.60 | 10,900 |
| 19 Apr 2024 | 67.80 | 69.14 | 67.56 | 69.06 | 69.06 | 9,800 |
| 18 Apr 2024 | 69.91 | 69.91 | 67.91 | 68.28 | 68.28 | 19,900 |
| 17 Apr 2024 | 70.45 | 71.67 | 70.11 | 70.51 | 70.51 | 19,800 |
| 16 Apr 2024 | 68.91 | 70.20 | 68.81 | 69.38 | 69.38 | 15,700 |
| 15 Apr 2024 | 69.00 | 69.59 | 68.61 | 69.00 | 69.00 | 15,500 |
| 12 Apr 2024 | 69.87 | 70.32 | 68.41 | 69.03 | 69.03 | 15,300 |
| 11 Apr 2024 | 70.92 | 70.92 | 69.48 | 69.93 | 69.93 | 21,900 |
| 10 Apr 2024 | 70.00 | 70.91 | 69.62 | 70.24 | 70.24 | 21,000 |
| 09 Apr 2024 | 71.38 | 71.51 | 70.56 | 70.76 | 70.76 | 7,700 |
| 08 Apr 2024 | 72.42 | 72.42 | 70.78 | 70.92 | 70.92 | 8,100 |
| 05 Apr 2024 | 70.09 | 71.50 | 70.05 | 71.00 | 71.00 | 13,900 |
| 04 Apr 2024 | 72.93 | 72.93 | 70.09 | 70.50 | 70.50 | 22,000 |
| 03 Apr 2024 | 71.25 | 72.96 | 71.25 | 72.10 | 72.10 | 19,600 |
| 02 Apr 2024 | 72.90 | 72.90 | 71.00 | 72.01 | 72.01 | 10,600 |
| 01 Apr 2024 | 75.09 | 75.10 | 72.91 | 72.99 | 72.99 | 13,500 |
| 28 Mar 2024 | 75.69 | 75.69 | 73.63 | 74.56 | 74.56 | 14,700 |
| 27 Mar 2024 | 76.92 | 76.92 | 74.50 | 75.03 | 75.03 | 17,900 |
| 26 Mar 2024 | 73.90 | 78.09 | 72.92 | 76.05 | 76.05 | 28,400 |
| 25 Mar 2024 | 74.52 | 74.71 | 73.63 | 73.67 | 73.67 | 10,100 |
| 22 Mar 2024 | 74.99 | 74.99 | 73.00 | 73.62 | 73.62 | 19,600 |
| 21 Mar 2024 | 72.00 | 75.00 | 71.52 | 74.42 | 74.42 | 15,400 |
| 20 Mar 2024 | 69.80 | 72.20 | 69.80 | 72.20 | 72.20 | 14,800 |
| 19 Mar 2024 | 68.81 | 71.02 | 68.81 | 70.31 | 70.31 | 8,800 |
| 18 Mar 2024 | 69.51 | 70.68 | 68.19 | 69.48 | 69.48 | 21,800 |
| 15 Mar 2024 | 69.25 | 70.92 | 69.00 | 70.69 | 70.69 | 42,300 |
| 14 Mar 2024 | 70.70 | 71.39 | 69.62 | 70.00 | 70.00 | 14,800 |
| 13 Mar 2024 | 71.50 | 71.50 | 70.33 | 70.86 | 70.86 | 7,200 |
| 12 Mar 2024 | 69.46 | 72.46 | 69.39 | 71.85 | 71.85 | 11,800 |
| 11 Mar 2024 | 70.39 | 70.76 | 68.91 | 69.96 | 69.96 | 14,400 |
| 08 Mar 2024 | 75.10 | 77.50 | 70.70 | 71.09 | 71.09 | 36,300 |
| 07 Mar 2024 | 71.99 | 74.05 | 71.99 | 73.79 | 73.79 | 15,800 |
| 06 Mar 2024 | 72.02 | 74.05 | 71.86 | 71.86 | 71.86 | 24,400 |
| 05 Mar 2024 | 72.77 | 73.66 | 71.75 | 72.01 | 72.01 | 9,400 |
| 04 Mar 2024 | 70.67 | 72.90 | 70.67 | 72.40 | 72.40 | 9,400 |
| 01 Mar 2024 | 71.29 | 71.72 | 70.90 | 71.18 | 71.18 | 7,000 |
| 29 Feb 2024 | 71.49 | 71.70 | 70.00 | 71.29 | 71.29 | 7,100 |
| 28 Feb 2024 | 69.04 | 70.82 | 69.04 | 70.51 | 70.51 | 4,100 |
| 27 Feb 2024 | 70.55 | 70.55 | 69.63 | 69.63 | 69.63 | 9,500 |
| 26 Feb 2024 | 67.52 | 70.80 | 66.89 | 69.87 | 69.87 | 16,100 |
| 23 Feb 2024 | 66.65 | 67.29 | 65.03 | 66.73 | 66.73 | 13,500 |
| 22 Feb 2024 | 66.66 | 67.15 | 66.66 | 67.00 | 67.00 | 7,400 |
| 22 Feb 2024 | 0.29 Dividend | |||||
| 21 Feb 2024 | 67.25 | 67.25 | 66.58 | 66.90 | 66.61 | 7,300 |
| 20 Feb 2024 | 69.99 | 69.99 | 67.00 | 67.24 | 66.95 | 12,300 |
| 16 Feb 2024 | 69.15 | 69.95 | 69.15 | 69.66 | 69.36 | 10,400 |
| 15 Feb 2024 | 67.89 | 69.23 | 67.13 | 69.15 | 68.85 | 13,400 |
| 14 Feb 2024 | 66.42 | 67.41 | 64.88 | 67.34 | 67.05 | 10,900 |
| 13 Feb 2024 | 68.53 | 69.77 | 64.95 | 65.47 | 65.19 | 25,500 |
| 12 Feb 2024 | 65.33 | 70.63 | 65.33 | 69.72 | 69.42 | 14,400 |
| 09 Feb 2024 | 65.92 | 66.33 | 65.16 | 65.76 | 65.47 | 15,800 |
| 08 Feb 2024 | 65.06 | 66.75 | 65.06 | 65.90 | 65.61 | 6,100 |
| 07 Feb 2024 | 63.50 | 65.33 | 63.50 | 64.52 | 64.24 | 11,800 |
| 06 Feb 2024 | 63.66 | 63.66 | 62.56 | 63.22 | 62.95 | 7,200 |
| 05 Feb 2024 | 64.16 | 64.57 | 62.92 | 64.15 | 63.87 | 11,700 |
| 02 Feb 2024 | 64.84 | 65.00 | 64.16 | 64.48 | 64.20 | 9,900 |
| 01 Feb 2024 | 65.38 | 65.75 | 64.05 | 65.74 | 65.46 | 9,500 |
| 31 Jan 2024 | 66.53 | 66.53 | 64.86 | 64.96 | 64.68 | 21,700 |
| 30 Jan 2024 | 66.93 | 67.12 | 66.20 | 66.52 | 66.23 | 5,400 |
| 29 Jan 2024 | 67.00 | 67.01 | 66.31 | 66.89 | 66.60 | 8,400 |
| 26 Jan 2024 | 70.89 | 70.89 | 66.64 | 66.90 | 66.61 | 9,200 |
| 25 Jan 2024 | 69.20 | 70.47 | 69.01 | 70.20 | 69.90 | 14,400 |
| 24 Jan 2024 | 67.03 | 70.42 | 66.23 | 69.17 | 68.87 | 22,300 |
| 23 Jan 2024 | 68.39 | 68.39 | 66.17 | 66.29 | 66.00 | 15,000 |
| 22 Jan 2024 | 66.30 | 68.26 | 66.27 | 67.85 | 67.56 | 14,500 |
| 19 Jan 2024 | 68.06 | 68.06 | 65.89 | 66.16 | 65.87 | 16,500 |
| 18 Jan 2024 | 67.50 | 68.19 | 66.70 | 67.84 | 67.55 | 9,300 |
| 17 Jan 2024 | 66.00 | 67.56 | 65.80 | 67.42 | 67.13 | 9,800 |
| 16 Jan 2024 | 66.48 | 66.85 | 66.03 | 66.85 | 66.56 | 13,000 |
| 12 Jan 2024 | 66.85 | 67.78 | 66.63 | 67.39 | 67.10 | 10,400 |
| 11 Jan 2024 | 65.98 | 66.92 | 65.67 | 66.85 | 66.56 | 11,300 |
| 10 Jan 2024 | 67.06 | 68.54 | 66.50 | 66.96 | 66.67 | 17,700 |
| 09 Jan 2024 | 66.53 | 67.83 | 66.50 | 67.30 | 67.01 | 12,100 |
| 08 Jan 2024 | 66.69 | 67.51 | 66.50 | 67.30 | 67.01 | 10,300 |
| 05 Jan 2024 | 67.41 | 68.92 | 67.20 | 67.25 | 66.96 | 22,500 |
| 04 Jan 2024 | 68.65 | 68.89 | 67.71 | 68.09 | 67.79 | 13,800 |
| 03 Jan 2024 | 69.15 | 69.90 | 67.91 | 67.96 | 67.67 | 24,200 |
| 02 Jan 2024 | 67.70 | 69.12 | 67.66 | 68.97 | 68.67 | 18,200 |
| 29 Dec 2023 | 68.95 | 68.95 | 65.38 | 67.08 | 66.79 | 76,400 |
| 28 Dec 2023 | 69.29 | 69.47 | 68.78 | 69.17 | 68.87 | 14,200 |
| 27 Dec 2023 | 69.00 | 69.69 | 68.50 | 69.66 | 69.36 | 14,500 |
| 26 Dec 2023 | 70.59 | 70.59 | 68.73 | 69.41 | 69.11 | 17,600 |
| 22 Dec 2023 | 72.76 | 72.76 | 69.46 | 69.97 | 69.67 | 30,900 |
| 21 Dec 2023 | 72.20 | 73.50 | 72.20 | 73.35 | 73.03 | 14,100 |
| 20 Dec 2023 | 71.29 | 73.41 | 71.29 | 71.59 | 71.28 | 20,000 |
| 19 Dec 2023 | 69.76 | 72.27 | 69.76 | 71.71 | 71.40 | 20,000 |
| 18 Dec 2023 | 68.89 | 71.09 | 68.65 | 69.08 | 68.78 | 22,100 |
| 15 Dec 2023 | 69.34 | 69.50 | 66.96 | 68.89 | 68.59 | 40,800 |
| 14 Dec 2023 | 69.00 | 71.50 | 67.91 | 69.63 | 69.33 | 26,700 |
| 13 Dec 2023 | 64.25 | 69.93 | 63.46 | 69.37 | 69.07 | 26,800 |
| 12 Dec 2023 | 60.59 | 66.09 | 60.59 | 64.68 | 64.40 | 44,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.