Oil-Dri Of America

ODC
🏛️ usa →
61.04
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 33.49 33.82 32.68 33.54 0.0M
2022-12-29 33.22 33.60 33.00 33.33 0.0M
2022-12-28 33.65 33.87 32.74 32.94 0.0M
2022-12-27 32.83 33.67 32.83 33.44 0.0M
2022-12-23 33.13 33.28 32.64 32.64 0.0M
2022-12-22 33.30 33.44 32.87 32.88 0.0M
2022-12-21 33.22 33.86 33.02 33.02 0.0M
2022-12-20 32.76 33.38 32.76 32.81 0.0M
2022-12-19 32.32 32.70 32.32 32.49 0.0M
2022-12-16 31.76 32.47 31.76 32.22 0.0M
2022-12-15 32.70 32.83 31.90 32.17 0.0M
2022-12-14 32.01 32.70 32.01 32.20 0.0M
2022-12-13 33.41 33.66 32.00 32.06 0.0M
2022-12-12 33.83 34.32 33.20 33.47 0.0M
2022-12-09 34.58 34.58 33.50 33.50 0.0M
2022-12-08 34.60 34.61 33.57 34.42 0.0M
2022-12-07 32.84 34.20 32.81 34.12 0.0M
2022-12-06 32.17 32.83 31.98 32.54 0.0M
2022-12-05 32.57 32.57 31.58 32.50 0.0M
2022-12-02 32.50 32.50 31.98 32.50 0.0M
2022-12-01 32.75 32.75 32.41 32.50 0.0M
2022-11-30 32.31 32.70 32.27 32.70 0.0M
2022-11-29 32.43 32.43 31.65 32.34 0.0M
2022-11-28 31.95 32.46 31.70 32.45 0.0M
2022-11-25 32.31 32.31 31.97 32.18 0.0M
2022-11-23 32.45 32.45 31.44 32.20 0.0M
2022-11-22 32.44 32.44 31.98 32.23 0.0M
2022-11-21 31.70 32.33 30.65 32.15 0.0M
2022-11-18 31.10 31.75 31.10 31.49 0.0M
2022-11-17 31.57 32.01 31.38 31.55 0.0M
2022-11-16 31.50 32.01 31.08 31.74 0.0M
2022-11-15 31.81 32.05 31.06 32.05 0.0M
2022-11-14 31.00 32.38 30.49 31.78 0.0M
2022-11-11 31.00 31.50 30.85 31.44 0.0M
2022-11-10 31.47 31.84 30.83 31.25 0.0M
2022-11-09 31.19 31.83 30.75 31.83 0.0M
2022-11-08 30.34 32.35 30.34 32.17 0.0M
2022-11-07 30.00 30.61 30.00 30.24 0.0M
2022-11-04 30.71 30.71 29.91 30.29 0.0M
2022-11-03 29.66 30.74 29.33 30.60 0.0M
2022-11-02 29.89 30.23 29.40 29.56 0.0M
2022-11-01 29.76 30.36 29.70 29.78 0.0M
2022-10-31 29.94 30.80 29.53 29.53 0.0M
2022-10-28 27.84 30.30 27.84 30.17 0.0M
2022-10-27 28.11 28.11 27.38 27.79 0.0M
2022-10-26 27.12 28.15 26.54 27.56 0.0M
2022-10-25 27.66 27.91 26.81 27.13 0.0M
2022-10-24 27.00 28.24 26.58 27.79 0.0M
2022-10-21 27.39 27.77 26.80 27.17 0.0M
2022-10-20 27.51 27.90 26.90 27.00 0.0M
2022-10-19 27.30 27.89 26.60 27.51 0.0M
2022-10-18 27.16 27.98 26.95 27.37 0.0M
2022-10-17 26.51 27.75 26.38 26.77 0.0M
2022-10-14 24.19 26.91 24.00 26.23 0.1M
2022-10-13 23.16 23.16 22.14 22.87 0.0M
2022-10-12 22.53 23.20 22.52 23.20 0.0M
2022-10-11 22.96 23.22 22.35 22.49 0.0M
2022-10-10 22.70 23.25 22.65 22.65 0.0M
2022-10-07 23.25 23.50 22.20 22.60 0.0M
2022-10-06 23.11 23.75 22.81 23.39 0.0M
2022-10-05 23.90 24.43 23.63 23.64 0.0M
2022-10-04 24.38 24.57 23.95 23.96 0.0M
2022-10-03 24.78 25.30 24.32 24.49 0.0M
2022-09-30 25.30 25.30 24.12 24.20 0.0M
2022-09-29 24.40 24.51 24.06 24.37 0.0M
2022-09-28 24.74 24.74 24.15 24.37 0.0M
2022-09-27 24.31 24.75 24.01 24.37 0.0M
2022-09-26 24.41 24.67 23.88 24.49 0.0M
2022-09-23 25.50 25.91 24.02 24.75 0.0M
2022-09-22 25.86 26.10 25.26 25.26 0.0M
2022-09-21 26.19 26.41 26.00 26.01 0.0M
2022-09-20 25.60 26.20 25.31 26.20 0.0M
2022-09-19 25.93 25.97 25.01 25.36 0.0M
2022-09-16 25.68 26.26 25.48 26.11 0.0M
2022-09-15 25.48 25.99 25.40 25.68 0.0M
2022-09-14 25.92 26.29 25.40 25.51 0.0M
2022-09-13 26.11 26.59 25.89 26.05 0.0M
2022-09-12 26.81 27.08 26.30 26.53 0.0M
2022-09-09 26.40 26.70 26.40 26.58 0.0M
2022-09-08 26.17 26.64 25.49 26.49 0.0M
2022-09-07 26.50 26.50 26.11 26.40 0.0M
2022-09-06 27.30 27.40 26.56 26.76 0.0M
2022-09-02 27.06 27.32 26.89 27.07 0.0M
2022-09-01 26.98 27.37 26.73 27.20 0.0M
2022-08-31 27.14 27.59 26.70 27.59 0.0M
2022-08-30 27.32 27.40 27.03 27.14 0.0M
2022-08-29 27.63 27.63 27.23 27.44 0.0M
2022-08-26 27.91 28.46 27.45 27.75 0.0M
2022-08-25 28.16 28.16 27.30 27.63 0.0M
2022-08-24 28.83 28.86 27.60 28.10 0.0M
2022-08-23 29.13 29.37 28.62 28.62 0.0M
2022-08-22 28.65 29.52 28.55 29.36 0.0M
2022-08-19 28.70 28.85 28.34 28.65 0.0M
2022-08-18 28.38 28.84 28.18 28.71 0.0M
2022-08-17 28.50 28.55 28.11 28.11 0.0M
2022-08-16 28.14 28.80 27.82 28.41 0.0M
2022-08-15 27.50 28.50 27.50 28.50 0.0M
2022-08-12 26.59 27.92 26.51 27.92 0.0M
2022-08-11 27.55 27.55 26.71 26.85 0.0M
2022-08-10 27.23 27.67 27.18 27.57 0.0M
2022-08-09 27.60 27.77 26.46 27.18 0.0M
2022-08-08 27.82 27.82 27.60 27.60 0.0M
2022-08-05 28.00 28.19 27.55 27.55 0.0M
2022-08-04 29.02 29.02 27.82 27.82 0.0M
2022-08-03 29.20 29.57 27.18 28.74 0.0M
2022-08-02 31.00 31.67 30.22 30.25 0.0M
2022-08-01 30.00 31.53 30.00 30.98 0.0M
2022-07-29 29.80 30.20 29.77 30.14 0.0M
2022-07-28 30.01 30.71 29.70 29.70 0.0M
2022-07-27 29.99 30.47 29.74 30.35 0.0M
2022-07-26 30.17 30.50 29.91 30.22 0.0M
2022-07-25 30.58 30.95 30.28 30.64 0.0M
2022-07-22 30.96 31.08 30.55 30.60 0.0M
2022-07-21 31.54 31.67 30.92 30.92 0.0M
2022-07-20 32.05 32.17 31.32 31.32 0.0M
2022-07-19 32.03 32.63 31.83 31.91 0.0M
2022-07-18 31.00 31.77 31.00 31.75 0.0M
2022-07-15 30.96 31.31 30.94 30.94 0.0M
2022-07-14 31.01 31.84 30.60 30.90 0.0M
2022-07-13 31.17 31.51 30.88 31.40 0.0M
2022-07-12 31.03 31.50 31.03 31.09 0.0M
2022-07-11 30.28 31.43 30.28 31.30 0.0M
2022-07-08 30.27 30.93 29.86 30.57 0.0M
2022-07-07 30.64 30.74 30.11 30.43 0.0M
2022-07-06 31.40 31.57 30.31 30.66 0.0M
2022-07-05 30.81 31.37 30.65 31.26 0.0M
2022-07-01 30.45 31.01 30.03 30.93 0.0M
2022-06-30 31.01 31.01 30.33 30.65 0.0M
2022-06-29 30.99 31.33 30.87 31.17 0.1M
2022-06-28 31.11 31.84 30.83 31.08 0.0M
2022-06-27 31.40 32.37 31.01 31.07 0.1M
2022-06-24 29.57 31.77 29.17 31.77 0.8M
2022-06-23 29.02 29.48 28.69 29.48 0.1M
2022-06-22 26.79 29.20 26.79 28.97 0.1M
2022-06-21 26.42 27.28 26.16 27.25 0.1M
2022-06-17 26.22 26.40 25.39 26.28 0.1M
2022-06-16 26.48 26.59 25.82 25.93 0.0M
2022-06-15 27.11 27.42 26.60 26.61 0.1M
2022-06-14 26.70 27.43 26.48 26.84 0.1M
2022-06-13 26.55 27.57 26.48 26.55 0.0M
2022-06-10 25.97 27.10 25.73 27.01 0.1M
2022-06-09 25.63 26.66 25.47 26.15 0.1M
2022-06-08 25.50 25.82 24.79 25.51 0.1M
2022-06-07 24.61 25.90 24.36 25.38 0.1M
2022-06-06 24.83 25.71 24.80 24.88 0.1M
2022-06-03 23.90 24.88 23.83 24.77 0.0M
2022-06-02 23.71 24.03 23.57 23.90 0.0M
2022-06-01 23.75 24.02 23.53 23.54 0.0M
2022-05-31 24.13 24.16 23.68 23.77 0.0M
2022-05-27 24.11 24.20 24.07 24.13 0.0M
2022-05-26 23.62 24.06 23.61 23.93 0.0M
2022-05-25 23.40 23.67 23.32 23.63 0.0M
2022-05-24 23.59 23.76 23.03 23.60 0.0M
2022-05-23 23.15 23.93 23.04 23.58 0.0M
2022-05-20 24.09 24.09 22.80 22.98 0.0M
2022-05-19 24.41 24.41 23.75 23.98 0.0M
2022-05-18 24.96 25.01 23.86 24.47 0.0M
2022-05-17 24.54 25.06 24.54 25.02 0.0M
2022-05-16 24.90 24.90 24.02 24.22 0.0M
2022-05-13 24.61 24.90 24.30 24.73 0.0M
2022-05-12 24.96 24.96 23.55 24.50 0.0M
2022-05-11 26.04 26.73 24.87 24.96 0.0M
2022-05-10 25.60 26.08 25.29 25.87 0.0M
2022-05-09 24.87 25.44 24.83 25.32 0.0M
2022-05-06 25.00 25.25 24.65 24.95 0.0M
2022-05-05 24.93 25.03 24.25 25.00 0.1M
2022-05-04 24.89 25.22 24.75 25.05 0.0M
2022-05-03 24.95 25.23 24.68 25.01 0.0M
2022-05-02 25.00 25.03 24.26 24.57 0.1M
2022-04-29 25.27 25.33 24.89 24.95 0.0M
2022-04-28 25.58 25.58 24.93 25.28 0.0M
2022-04-27 25.48 25.50 25.13 25.29 0.0M
2022-04-26 25.91 25.91 25.25 25.41 0.0M
2022-04-25 26.01 26.11 25.58 25.97 0.1M
2022-04-22 26.15 26.31 25.90 26.14 0.0M
2022-04-21 26.96 27.01 26.25 26.28 0.0M
2022-04-20 26.68 27.05 26.47 26.91 0.0M
2022-04-19 26.29 26.60 25.98 26.41 0.1M
2022-04-18 27.06 27.26 26.14 26.23 0.0M
2022-04-14 27.20 27.61 26.87 27.06 0.1M
2022-04-13 27.07 27.61 26.93 27.22 0.1M
2022-04-12 27.65 27.87 26.69 27.17 0.1M
2022-04-11 27.45 27.84 27.32 27.41 0.0M
2022-04-08 27.25 27.72 27.21 27.53 0.0M
2022-04-07 27.00 27.41 26.84 27.33 0.0M
2022-04-06 28.01 28.12 26.67 26.96 0.1M
2022-04-05 29.29 29.57 27.83 27.97 0.1M
2022-04-04 29.16 29.60 28.96 29.15 0.1M
2022-04-01 28.74 29.43 28.53 29.28 0.0M
2022-03-31 28.40 28.78 28.40 28.65 0.0M
2022-03-30 28.62 28.95 28.17 28.32 0.0M
2022-03-29 28.94 29.85 28.59 28.65 0.1M
2022-03-28 27.78 29.03 27.55 28.91 0.1M
2022-03-25 27.35 27.78 27.15 27.55 0.0M
2022-03-24 27.45 27.86 27.00 27.35 0.0M
2022-03-23 27.65 27.98 27.15 27.29 0.1M
2022-03-22 28.78 28.78 27.37 27.75 0.0M
2022-03-21 28.54 29.13 27.58 27.95 0.0M
2022-03-18 29.22 29.50 28.21 28.71 0.1M
2022-03-17 29.40 30.19 28.90 29.16 0.0M
2022-03-16 27.86 29.44 27.86 29.23 0.0M
2022-03-15 27.51 28.18 27.35 27.82 0.1M
2022-03-14 27.61 27.61 27.00 27.34 0.0M
2022-03-11 28.09 28.09 27.00 27.00 0.0M
2022-03-10 29.22 29.23 27.60 28.08 0.0M
2022-03-09 28.94 29.66 28.94 29.36 0.0M
2022-03-08 29.35 29.35 28.57 28.82 0.0M
2022-03-07 29.64 29.78 29.35 29.35 0.0M
2022-03-04 29.69 29.98 29.40 29.49 0.0M
2022-03-03 30.27 30.27 29.51 29.69 0.0M
2022-03-02 29.73 30.30 29.70 30.06 0.0M
2022-03-01 30.84 30.84 29.62 29.62 0.0M
2022-02-28 31.11 31.11 30.77 30.88 0.0M
2022-02-25 30.12 31.64 30.12 30.99 0.0M
2022-02-24 30.66 30.66 29.62 30.30 0.0M
2022-02-23 30.82 31.11 30.75 30.84 0.0M
2022-02-22 30.90 31.03 30.66 30.79 0.0M
2022-02-18 30.71 31.43 30.71 31.07 0.0M
2022-02-17 31.36 31.41 30.87 30.97 0.0M
2022-02-16 31.31 31.85 31.09 31.38 0.0M
2022-02-15 31.46 31.60 31.01 31.06 0.0M
2022-02-14 32.00 32.00 31.13 31.23 0.0M
2022-02-11 32.05 32.32 32.00 32.16 0.0M
2022-02-10 32.00 32.34 31.88 32.25 0.0M
2022-02-09 32.92 32.92 32.27 32.52 0.0M
2022-02-08 32.39 32.55 32.39 32.49 0.0M
2022-02-07 32.35 32.97 32.05 32.54 0.0M
2022-02-04 32.67 32.93 31.89 32.39 0.0M
2022-02-03 33.20 33.21 32.63 32.67 0.0M
2022-02-02 33.86 33.86 33.19 33.36 0.0M
2022-02-01 33.79 33.89 33.45 33.78 0.0M
2022-01-31 32.54 34.17 32.54 34.02 0.0M
2022-01-28 32.64 33.11 32.44 33.02 0.0M
2022-01-27 33.32 33.86 32.47 32.70 0.0M
2022-01-26 33.83 34.03 33.20 33.39 0.0M
2022-01-25 33.73 34.07 33.00 33.81 0.0M
2022-01-24 34.00 34.35 33.04 34.12 0.0M
2022-01-21 33.43 34.49 33.43 34.08 0.1M
2022-01-20 33.80 34.44 33.48 33.51 0.0M
2022-01-19 34.18 34.22 33.73 33.83 0.0M
2022-01-18 34.50 34.50 33.91 33.98 0.0M
2022-01-14 34.15 35.16 33.86 34.49 0.0M
2022-01-13 34.13 34.96 33.91 34.03 0.0M
2022-01-12 35.27 35.35 34.02 34.26 0.0M
2022-01-11 35.40 35.50 34.89 35.07 0.0M
2022-01-10 34.58 35.49 34.44 35.28 0.0M
2022-01-07 34.32 35.71 34.32 34.79 0.0M
2022-01-06 34.22 35.09 33.37 34.32 0.0M
2022-01-05 32.98 35.14 32.83 34.38 0.1M
2022-01-04 32.50 33.54 32.50 32.73 0.0M
2022-01-03 32.50 32.85 32.35 32.57 0.0M