Oil-Dri Corporation of America (ODC)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 jul 2023 - 26 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 66.31 | 66.41 | 65.76 | 66.28 | 66.28 | 12,700 |
| 25 jul 2024 | 64.30 | 66.30 | 64.10 | 65.23 | 65.23 | 20,500 |
| 24 jul 2024 | 64.36 | 65.50 | 63.71 | 63.78 | 63.78 | 14,700 |
| 23 jul 2024 | 63.53 | 65.36 | 63.53 | 64.60 | 64.60 | 15,900 |
| 22 jul 2024 | 62.00 | 64.16 | 61.89 | 63.85 | 63.85 | 17,600 |
| 19 jul 2024 | 64.72 | 64.89 | 62.10 | 62.46 | 62.46 | 23,000 |
| 18 jul 2024 | 63.99 | 64.88 | 63.91 | 64.11 | 64.11 | 20,500 |
| 17 jul 2024 | 64.08 | 65.36 | 63.99 | 64.20 | 64.20 | 18,300 |
| 16 jul 2024 | 62.34 | 64.76 | 62.34 | 64.11 | 64.11 | 31,400 |
| 15 jul 2024 | 62.82 | 63.14 | 61.90 | 62.00 | 62.00 | 29,500 |
| 12 jul 2024 | 62.85 | 64.02 | 62.06 | 62.29 | 62.29 | 33,800 |
| 11 jul 2024 | 60.55 | 62.87 | 60.55 | 62.22 | 62.22 | 29,700 |
| 10 jul 2024 | 59.91 | 60.16 | 58.95 | 59.40 | 59.40 | 32,900 |
| 09 jul 2024 | 61.00 | 61.01 | 59.42 | 59.80 | 59.80 | 13,400 |
| 08 jul 2024 | 60.51 | 62.44 | 60.51 | 61.02 | 61.02 | 17,100 |
| 05 jul 2024 | 61.41 | 61.58 | 60.30 | 60.92 | 60.92 | 25,000 |
| 03 jul 2024 | 61.64 | 61.72 | 61.00 | 61.66 | 61.66 | 13,000 |
| 02 jul 2024 | 62.00 | 62.85 | 61.53 | 61.70 | 61.70 | 23,500 |
| 01 jul 2024 | 64.12 | 64.50 | 62.09 | 62.20 | 62.20 | 37,700 |
| 28 jun 2024 | 64.79 | 64.79 | 62.37 | 64.09 | 64.09 | 266,300 |
| 27 jun 2024 | 63.60 | 65.36 | 63.60 | 64.20 | 64.20 | 28,000 |
| 26 jun 2024 | 62.26 | 64.08 | 62.10 | 62.93 | 62.93 | 40,700 |
| 25 jun 2024 | 64.06 | 64.06 | 62.52 | 62.86 | 62.86 | 15,300 |
| 24 jun 2024 | 62.52 | 64.72 | 62.09 | 63.59 | 63.59 | 34,200 |
| 21 jun 2024 | 63.83 | 63.83 | 61.41 | 62.52 | 62.52 | 47,800 |
| 20 jun 2024 | 66.12 | 66.65 | 64.14 | 64.18 | 64.18 | 12,700 |
| 18 jun 2024 | 65.07 | 66.89 | 64.96 | 65.48 | 65.48 | 28,300 |
| 17 jun 2024 | 66.41 | 66.41 | 64.65 | 65.56 | 65.56 | 21,300 |
| 14 jun 2024 | 69.46 | 69.46 | 66.74 | 66.89 | 66.89 | 23,400 |
| 13 jun 2024 | 72.06 | 72.06 | 69.15 | 69.36 | 69.36 | 9,100 |
| 12 jun 2024 | 72.63 | 73.39 | 72.00 | 72.09 | 72.09 | 22,900 |
| 11 jun 2024 | 70.26 | 72.07 | 69.76 | 71.71 | 71.71 | 15,600 |
| 10 jun 2024 | 70.13 | 71.01 | 68.16 | 70.77 | 70.77 | 30,400 |
| 07 jun 2024 | 78.00 | 78.25 | 68.01 | 70.13 | 70.13 | 51,400 |
| 06 jun 2024 | 83.00 | 85.00 | 82.24 | 82.94 | 82.94 | 17,700 |
| 05 jun 2024 | 84.68 | 84.68 | 82.90 | 83.15 | 83.15 | 23,800 |
| 04 jun 2024 | 84.90 | 85.30 | 83.24 | 83.57 | 83.57 | 13,500 |
| 03 jun 2024 | 84.26 | 87.32 | 84.26 | 85.73 | 85.73 | 25,900 |
| 31 may 2024 | 82.50 | 83.56 | 81.70 | 83.56 | 83.56 | 51,300 |
| 30 may 2024 | 83.13 | 84.80 | 82.32 | 82.38 | 82.38 | 18,100 |
| 29 may 2024 | 82.43 | 83.13 | 82.08 | 82.61 | 82.61 | 13,300 |
| 28 may 2024 | 81.11 | 82.87 | 81.11 | 82.51 | 82.51 | 13,700 |
| 24 may 2024 | 81.98 | 82.72 | 81.22 | 81.74 | 81.74 | 7,800 |
| 23 may 2024 | 81.81 | 82.25 | 80.16 | 81.02 | 81.02 | 35,700 |
| 22 may 2024 | 82.33 | 82.33 | 80.30 | 81.15 | 81.15 | 32,600 |
| 21 may 2024 | 80.40 | 82.72 | 79.70 | 82.43 | 82.43 | 26,600 |
| 20 may 2024 | 82.50 | 82.50 | 80.51 | 80.51 | 80.51 | 20,500 |
| 17 may 2024 | 80.24 | 81.96 | 78.57 | 81.66 | 81.66 | 46,300 |
| 16 may 2024 | 79.57 | 79.90 | 79.50 | 79.61 | 79.61 | 6,400 |
| 15 may 2024 | 80.98 | 80.98 | 79.38 | 79.77 | 79.77 | 11,700 |
| 14 may 2024 | 79.35 | 80.36 | 78.22 | 80.18 | 80.18 | 7,600 |
| 13 may 2024 | 82.98 | 82.98 | 78.29 | 78.34 | 78.34 | 21,300 |
| 10 may 2024 | 82.52 | 83.46 | 81.65 | 82.25 | 82.25 | 26,700 |
| 09 may 2024 | 80.47 | 82.37 | 80.32 | 82.10 | 82.10 | 30,000 |
| 08 may 2024 | 77.04 | 80.85 | 76.88 | 80.49 | 80.49 | 23,500 |
| 07 may 2024 | 77.58 | 77.75 | 76.38 | 76.38 | 76.38 | 15,900 |
| 06 may 2024 | 76.82 | 79.00 | 76.82 | 77.81 | 77.81 | 21,500 |
| 03 may 2024 | 73.51 | 79.38 | 73.20 | 76.82 | 76.82 | 34,700 |
| 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 abr 2024 | 69.69 | 69.69 | 68.77 | 69.25 | 69.25 | 11,100 |
| 29 abr 2024 | 69.00 | 70.05 | 69.00 | 69.60 | 69.60 | 11,700 |
| 26 abr 2024 | 69.27 | 69.27 | 68.02 | 68.75 | 68.75 | 10,200 |
| 25 abr 2024 | 69.23 | 69.23 | 67.65 | 67.70 | 67.70 | 11,200 |
| 24 abr 2024 | 69.83 | 70.02 | 69.00 | 69.43 | 69.43 | 21,700 |
| 23 abr 2024 | 70.50 | 70.89 | 70.20 | 70.59 | 70.59 | 18,400 |
| 22 abr 2024 | 70.79 | 71.18 | 69.60 | 69.60 | 69.60 | 10,900 |
| 19 abr 2024 | 67.80 | 69.14 | 67.56 | 69.06 | 69.06 | 9,800 |
| 18 abr 2024 | 69.91 | 69.91 | 67.91 | 68.28 | 68.28 | 19,900 |
| 17 abr 2024 | 70.45 | 71.67 | 70.11 | 70.51 | 70.51 | 19,800 |
| 16 abr 2024 | 68.91 | 70.20 | 68.81 | 69.38 | 69.38 | 15,700 |
| 15 abr 2024 | 69.00 | 69.59 | 68.61 | 69.00 | 69.00 | 15,500 |
| 12 abr 2024 | 69.87 | 70.32 | 68.41 | 69.03 | 69.03 | 15,300 |
| 11 abr 2024 | 70.92 | 70.92 | 69.48 | 69.93 | 69.93 | 21,900 |
| 10 abr 2024 | 70.00 | 70.91 | 69.62 | 70.24 | 70.24 | 21,000 |
| 09 abr 2024 | 71.38 | 71.51 | 70.56 | 70.76 | 70.76 | 7,700 |
| 08 abr 2024 | 72.42 | 72.42 | 70.78 | 70.92 | 70.92 | 8,100 |
| 05 abr 2024 | 70.09 | 71.50 | 70.05 | 71.00 | 71.00 | 13,900 |
| 04 abr 2024 | 72.93 | 72.93 | 70.09 | 70.50 | 70.50 | 22,000 |
| 03 abr 2024 | 71.25 | 72.96 | 71.25 | 72.10 | 72.10 | 19,600 |
| 02 abr 2024 | 72.90 | 72.90 | 71.00 | 72.01 | 72.01 | 10,600 |
| 01 abr 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 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.