Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Stuttgart - Delayed Quote EUR

Oil-Dri Corporation of America (O4D.SG)

Compare
43.80
+0.60
+(1.39%)
At close: March 14 at 8:47:04 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 14, 202542.8044.4042.8043.8043.80-
Mar 13, 202544.6044.6042.8043.2043.20-
Mar 12, 202540.8040.8040.8040.8040.80-
Mar 11, 202540.8041.0040.8040.8040.80-
Mar 10, 202542.8042.8041.2041.2041.20-
Mar 7, 202542.0042.0042.0042.0042.00-
Mar 6, 202541.6042.4041.6042.4042.40-
Mar 5, 202541.0042.0041.0042.0042.00-
Mar 4, 202542.0042.0041.6041.6041.60-
Mar 3, 202541.4042.2041.4042.2042.20-
Feb 28, 202541.0041.0041.0041.0041.00-
Feb 27, 202541.6041.6041.2041.2041.20-
Feb 26, 202540.0041.8040.0041.8041.80-
Feb 25, 202539.8040.2039.8040.2040.20-
Feb 24, 202539.8040.2039.8040.2040.20-
Feb 21, 2025 0.14 Dividend
Feb 21, 202540.0040.4040.0040.2040.20-
Feb 20, 202540.2040.2040.0040.2040.05-
Feb 19, 202540.6040.8040.6040.8040.64-
Feb 18, 202541.0041.0040.6040.8040.64-
Feb 17, 202540.0040.0040.0040.0039.85-
Feb 14, 202540.8040.8040.8040.8040.64-
Feb 13, 202540.2041.2040.2041.0040.84-
Feb 12, 202540.6041.0040.6041.0040.84-
Feb 11, 202540.6041.0040.6041.0040.84-
Feb 10, 202540.4041.0040.4041.0040.84-
Feb 7, 202540.6041.0040.6040.8040.64-
Feb 6, 202540.0040.8040.0040.8040.64-
Feb 5, 202540.2040.2039.8040.2040.05-
Feb 4, 202539.8040.2039.8040.2040.05-
Feb 3, 202540.2040.2040.0040.2040.05-
Jan 31, 202540.2040.2040.0040.0039.85-
Jan 30, 202540.4040.6040.4040.6040.44-
Jan 29, 202540.2040.4040.2040.4040.24-
Jan 28, 202539.8040.4039.8040.4040.24-
Jan 27, 202539.6040.4039.6040.4040.24-
Jan 24, 202539.6039.6039.6039.6039.45-
Jan 23, 202540.2040.2040.0040.2040.05-
Jan 22, 202541.0041.0040.6040.6040.44-
Jan 21, 202540.0040.8040.0040.8040.64-
Jan 20, 202540.2040.2039.8039.8039.65-
Jan 17, 202541.0041.0040.8040.8040.64-
Jan 16, 202540.2041.0040.2041.0040.84-
Jan 15, 202539.6040.4039.6040.4040.24-
Jan 14, 202539.2039.8039.2039.4039.25-
Jan 13, 202539.4039.6039.4039.6039.45-
Jan 10, 202540.2040.2039.8039.8039.65-
Jan 9, 202540.0040.0040.0040.0039.85-
Jan 8, 202539.2039.2039.2039.2039.05-
Jan 7, 202539.0039.0039.0039.0038.85-
Jan 6, 2025 2:1 Stock Splits
Jan 6, 202542.6042.6042.6042.6042.44-
Jan 3, 202540.7541.7540.7541.7541.59-
Jan 2, 202541.5041.5041.2541.2541.09-
Dec 30, 202441.0041.0041.0041.0040.84-
Dec 27, 202441.5041.5041.5041.5041.34-
Dec 23, 202441.0041.0040.7540.7540.59-
Dec 20, 202442.2543.7542.2543.7543.5860
Dec 19, 202441.2541.2541.2541.2541.09-
Dec 18, 202442.5042.5042.5042.5042.34-
Dec 17, 202441.5042.2541.5042.2542.09-
Dec 16, 202440.5041.5040.5041.5041.34-
Dec 13, 202440.2541.0040.2541.0040.84-
Dec 12, 202439.7541.2539.7541.2541.09-
Dec 11, 202437.5037.5037.5037.5037.36-
Dec 10, 202431.5031.5031.5031.5031.38-
Dec 9, 202431.5031.7531.5031.7531.63-
Dec 6, 202431.7531.7531.5031.7531.63-
Dec 5, 202432.2532.2532.0032.2532.13-
Dec 4, 202432.2532.2532.2532.2532.13-
Dec 3, 202432.5032.5032.5032.5032.37-
Dec 2, 202432.0033.0032.0033.0032.87-
Nov 29, 202432.0032.2532.0032.2532.13-
Nov 28, 202432.0032.2532.0032.2532.13-
Nov 27, 202432.5032.5032.0032.2532.13-
Nov 26, 202432.5033.0032.5032.5032.37-
Nov 25, 202433.0033.2533.0033.0032.87-
Nov 22, 202432.5033.2532.5033.2533.12-
Nov 21, 202431.7532.7531.7532.5032.37-
Nov 20, 202431.7532.2531.7532.2532.13-
Nov 19, 202431.5032.0031.5032.0031.88-
Nov 18, 202431.5032.2531.5032.0031.88-
Nov 15, 202431.7531.7531.7531.7531.63-
Nov 14, 202431.7532.2531.7532.2532.13-
Nov 13, 202431.0032.0031.0032.0031.88-
Nov 12, 202432.7532.7531.2531.2531.13-
Nov 11, 202433.5033.5032.5032.7532.62-
Nov 8, 2024 0.29 Dividend
Nov 8, 202433.5034.0033.2533.5033.37-
Nov 7, 202433.7534.0033.7533.7533.33-
Nov 6, 202434.0034.5033.2534.2533.83-
Nov 5, 202431.0032.0031.0032.0031.61-
Nov 4, 202430.2531.2530.2531.2530.86-
Nov 1, 202430.5030.5030.5030.5030.12-
Oct 31, 202430.7530.7530.7530.7530.37-
Oct 30, 202431.0031.0031.0031.0030.62-
Oct 29, 202431.0031.0030.5030.5030.12-
Oct 28, 202431.7531.7531.2531.2530.86-
Oct 25, 202431.5032.2531.5031.7531.36-
Oct 24, 202430.7531.5030.7531.5031.11-
Oct 23, 202430.5030.7530.5030.7530.37-
Oct 22, 202430.7530.7530.7530.7530.37-
Oct 21, 202431.2531.7531.2531.2530.86-
Oct 18, 202431.7531.7531.7531.7531.36-
Oct 17, 202431.5032.0031.5032.0031.61-
Oct 16, 202430.7531.7530.7531.5031.11-
Oct 15, 202431.0031.0031.0031.0030.62-
Oct 14, 202430.7531.7530.7531.7531.36-
Oct 11, 202430.7531.0030.0031.0030.62-
Oct 10, 202429.2530.5029.2530.2529.88-
Oct 9, 202429.0029.5029.0029.5029.14-
Oct 8, 202429.5029.5029.0029.0028.64-
Oct 7, 202429.7529.7529.5029.7529.38-
Oct 4, 202429.2530.0029.2529.7529.38-
Oct 3, 202429.7529.7529.2529.2528.89-
Oct 2, 202430.5030.5030.2530.2529.88-
Oct 1, 202430.2530.7530.2530.7530.37-
Sep 30, 202430.0030.2530.0030.2529.88-
Sep 27, 202430.0030.5030.0030.2529.88-
Sep 26, 202429.7530.2529.7530.0029.63-
Sep 25, 202429.7530.2529.7530.2529.88-
Sep 24, 202430.2530.7530.0030.0029.63-
Sep 23, 202430.2530.7530.2530.5030.12-
Sep 20, 202430.0030.7530.0030.7530.37-
Sep 19, 202429.7530.2529.7530.2529.88-
Sep 18, 202430.2530.2530.0030.0029.63-
Sep 17, 202429.7530.7529.7530.7530.37-
Sep 16, 202429.5030.0029.5030.0029.63-
Sep 13, 202429.5030.2529.5030.0029.63-
Sep 12, 202429.0029.7529.0029.7529.38-
Sep 11, 202429.2529.5029.0029.2528.89-
Sep 10, 202428.5029.2528.5029.2528.89-
Sep 9, 202428.5028.7528.5028.5028.15-
Sep 6, 202428.7529.0028.5029.0028.64-
Sep 5, 202428.7529.0028.7529.0028.64-
Sep 4, 202429.2529.2529.0029.0028.64-
Sep 3, 202430.0030.0029.5029.5029.14-
Sep 2, 202430.0030.0030.0030.0029.63-
Aug 30, 202429.7529.7529.7529.7529.38-
Aug 29, 202429.5030.2529.5029.7529.38-
Aug 28, 202429.7530.0029.2529.7529.38-
Aug 27, 202429.7530.0029.7530.0029.63-
Aug 26, 202430.2530.5030.0030.0029.63-
Aug 23, 202428.5028.5028.5028.5028.15-
Aug 22, 202428.5028.7528.5028.7528.40-
Aug 21, 202428.7529.0028.7528.7528.40-
Aug 20, 202429.2529.2528.5028.5028.15-
Aug 19, 202428.5028.5028.5028.5028.15-
Aug 16, 202429.0029.0029.0029.0028.64-
Aug 15, 202428.5029.2528.5029.2528.89-
Aug 14, 202428.5028.5028.2528.2527.90-
Aug 13, 202427.7528.5027.7528.5028.15-
Aug 12, 202428.5028.5028.2528.2527.90-
Aug 9, 2024 0.28 Dividend
Aug 9, 202428.5028.5028.5028.5028.15-
Aug 8, 202428.2528.5028.2528.5027.87-
Aug 7, 202428.5028.7528.5028.5027.87-
Aug 6, 202428.7528.7528.5028.7528.11-
Aug 5, 202428.5028.5028.5028.5027.87-
Aug 2, 202428.7529.2528.0029.2528.60-
Aug 1, 202429.5029.5028.5028.5027.87-
Jul 31, 202429.0029.7529.0029.7529.09-
Jul 30, 202429.0029.2529.0029.2528.60-
Jul 29, 202429.7529.7529.5029.5028.85-
Jul 26, 202429.2529.2529.2529.2528.60-
Jul 25, 202428.7529.7528.7529.7529.09-
Jul 24, 202429.0029.5029.0029.5028.85-
Jul 23, 202428.5029.5028.5029.5028.85-
Jul 22, 202428.0028.0028.0028.0027.38-
Jul 19, 202428.7529.0028.5028.5027.87-
Jul 18, 202428.5029.0028.5029.0028.36-
Jul 17, 202428.7529.2528.7528.7528.11-
Jul 16, 202427.7529.2527.7529.0028.36-
Jul 15, 202427.7528.5027.7528.2527.62-
Jul 12, 202427.7528.7527.7528.7528.11-
Jul 11, 202426.7526.7526.7526.7526.16-
Jul 10, 202427.0027.0026.7527.0026.40-
Jul 9, 202427.5027.5027.5027.5026.89-
Jul 8, 202427.5027.7527.5027.7527.13-
Jul 5, 202427.7527.7527.7527.7527.13-
Jul 4, 202427.7527.7527.7527.7527.13-
Jul 3, 202428.0028.0028.0028.0027.38-
Jul 2, 202428.2528.2528.2528.2527.62-
Jul 1, 202429.0029.0028.5028.5027.87-
Jun 28, 202429.2529.2529.2529.2528.60-
Jun 27, 202428.7528.7528.7528.7528.11-
Jun 26, 202428.7529.2528.7529.0028.36-
Jun 25, 202429.0029.0028.7528.7528.11-
Jun 24, 202428.2529.2528.2529.2528.60-
Jun 21, 202429.2529.2528.5028.5027.87-
Jun 20, 202429.7529.7529.7529.7529.09-
Jun 19, 202429.7529.7529.7529.7529.09-
Jun 18, 202429.7530.2529.7530.0029.33-
Jun 17, 202430.5030.5029.5029.7529.09-
Jun 14, 202431.5031.5031.2531.2530.56-
Jun 13, 202432.5032.5032.2532.2531.53-
Jun 12, 202432.7532.7532.5032.5031.78-
Jun 11, 202432.0032.7532.0032.7532.02-
Jun 10, 202431.7532.0031.7532.0031.29-
Jun 7, 202437.0037.0037.0037.0036.18-
Jun 6, 202437.5037.5037.2537.2536.42-
Jun 5, 202437.5037.5037.5037.5036.67-
Jun 4, 202438.5038.5038.5038.5037.65-
Jun 3, 202437.5037.5037.5037.5036.67-
May 31, 202437.2537.2537.0037.0036.18-
May 30, 202437.5038.0037.5038.0037.16-
May 29, 202437.0037.7537.0037.5036.67-
May 28, 202436.7537.2536.7537.2536.42-
May 27, 202436.7536.7536.7536.7535.93-
May 24, 202436.5037.5036.5037.0036.18-
May 23, 202436.5037.0036.5036.7535.93-
May 22, 202437.0037.0036.7536.7535.93-
May 21, 202436.2536.5036.2536.5035.69-
May 20, 202436.5037.0036.5037.0036.18-
May 17, 202435.7537.0035.5037.0036.18-
May 16, 202435.7536.0035.7536.0035.20-
May 15, 202436.2536.2535.7535.7534.96-
May 14, 202435.5036.2535.5036.2535.45-
May 13, 202437.2537.2537.2537.2536.42-
May 10, 202437.2537.2537.2537.2536.42-
May 9, 2024 0.27 Dividend
May 9, 202436.5036.5036.5036.5035.69-
May 8, 202434.7534.7534.7534.7533.72-
May 7, 202435.2535.2535.2535.2534.20-
May 6, 202434.7535.5034.7535.5034.44-
May 3, 202433.2535.7533.2535.7534.69-
May 2, 202432.2533.2532.2533.2532.26-
Apr 30, 202431.7531.7531.5031.7530.80-
Apr 29, 202431.2532.0031.2532.0031.05-
Apr 26, 202430.7531.5030.7531.5030.56-
Apr 25, 202431.5031.5031.2531.2530.32-
Apr 24, 202432.0032.0031.7532.0031.05-
Apr 23, 202432.0032.5032.0032.2531.29-
Apr 22, 202431.5032.0031.5032.0031.05-
Apr 19, 202431.2531.7531.2531.7530.80-
Apr 18, 202432.2532.2531.5031.5030.56-
Apr 17, 202431.7532.7531.7532.7531.77-
Apr 16, 202431.7532.2531.7532.0031.05-
Apr 15, 202431.7532.0031.7531.7530.80-
Apr 12, 202431.7531.7531.7531.7530.80-
Apr 11, 202431.7532.0031.7532.0031.05-
Apr 10, 202431.7532.2531.7532.2531.29-
Apr 9, 202432.0032.2532.0032.0031.05-
Apr 8, 202432.0032.5032.0032.2531.29-
Apr 5, 202431.7531.7531.7531.7530.80-
Apr 4, 202432.5032.5032.5032.5031.53-
Apr 3, 202432.5032.5032.5032.5031.53-
Apr 2, 202433.2533.2533.2533.2532.26-
Mar 28, 202434.0034.0034.0034.0032.99-
Mar 27, 202434.2534.2534.0034.0032.99-
Mar 26, 202433.2534.7533.2534.7533.72-
Mar 25, 202433.2533.5033.2533.5032.50-
Mar 22, 202433.5033.5033.2533.5032.50-
Mar 21, 202432.0032.2532.0032.2531.29-
Mar 20, 202431.5032.0031.5031.7530.80-
Mar 19, 202431.2532.0031.2531.7530.80-
Mar 18, 202431.5031.7531.5031.5030.56-
Mar 15, 202431.5031.5031.5031.5030.56-
Mar 14, 202431.5031.5031.5031.5030.56-

Related Tickers