Oil-Dri Corporation of America (ODC)
NYSE: ODC · Real-Time Price · USD
50.79
+1.77 (3.61%)
At close: Jan 8, 2026, 4:00 PM EST
50.79
0.00 (0.00%)
After-hours: Jan 8, 2026, 7:00 PM EST
ODC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 49.04 | 51.39 | 49.04 | 50.79 | 50.79 | 3.61% | 62,335 |
| Jan 7, 2026 | 49.12 | 49.48 | 48.15 | 49.02 | 49.02 | -0.20% | 69,612 |
| Jan 6, 2026 | 47.63 | 49.13 | 47.51 | 49.12 | 49.12 | 2.33% | 71,238 |
| Jan 5, 2026 | 48.09 | 49.00 | 47.51 | 48.00 | 48.00 | -0.93% | 85,472 |
| Jan 2, 2026 | 48.48 | 49.24 | 47.55 | 48.45 | 48.45 | -1.00% | 81,705 |
| Dec 31, 2025 | 48.85 | 49.01 | 48.15 | 48.94 | 48.94 | 0.23% | 48,852 |
| Dec 30, 2025 | 48.91 | 49.00 | 48.06 | 48.83 | 48.83 | 0.02% | 47,968 |
| Dec 29, 2025 | 49.27 | 49.48 | 48.52 | 48.82 | 48.82 | -0.91% | 39,292 |
| Dec 26, 2025 | 49.47 | 49.58 | 48.82 | 49.27 | 49.27 | -0.87% | 47,108 |
| Dec 24, 2025 | 49.00 | 49.91 | 49.00 | 49.70 | 49.70 | 0.40% | 32,346 |
| Dec 23, 2025 | 49.63 | 50.56 | 49.11 | 49.50 | 49.50 | -1.22% | 64,405 |
| Dec 22, 2025 | 50.89 | 51.47 | 49.77 | 50.11 | 50.11 | -1.51% | 64,105 |
| Dec 19, 2025 | 52.45 | 53.02 | 50.25 | 50.88 | 50.88 | -3.12% | 132,779 |
| Dec 18, 2025 | 52.38 | 54.16 | 52.38 | 52.52 | 52.52 | 0.02% | 106,427 |
| Dec 17, 2025 | 51.73 | 53.22 | 51.73 | 52.51 | 52.51 | 1.72% | 74,934 |
| Dec 16, 2025 | 52.10 | 52.62 | 51.50 | 51.62 | 51.62 | -0.12% | 99,624 |
| Dec 15, 2025 | 50.79 | 52.71 | 50.79 | 51.68 | 51.68 | 2.28% | 85,283 |
| Dec 12, 2025 | 50.06 | 52.63 | 50.06 | 50.53 | 50.53 | 1.02% | 150,572 |
| Dec 11, 2025 | 48.30 | 51.07 | 48.30 | 50.02 | 50.02 | 4.93% | 111,777 |
| Dec 10, 2025 | 45.94 | 48.38 | 45.75 | 47.67 | 47.67 | 3.16% | 122,066 |
| Dec 9, 2025 | 52.84 | 52.84 | 45.61 | 46.21 | 46.21 | -12.55% | 235,120 |
| Dec 8, 2025 | 53.57 | 54.05 | 51.86 | 52.84 | 52.84 | -1.40% | 90,943 |
| Dec 5, 2025 | 54.61 | 55.17 | 53.27 | 53.59 | 53.59 | -1.51% | 44,477 |
| Dec 4, 2025 | 55.40 | 55.51 | 53.69 | 54.41 | 54.41 | -2.28% | 65,481 |
| Dec 3, 2025 | 54.44 | 55.88 | 54.25 | 55.68 | 55.68 | 3.09% | 72,921 |
| Dec 2, 2025 | 53.73 | 54.56 | 52.77 | 54.01 | 54.01 | 0.86% | 66,235 |
| Dec 1, 2025 | 54.11 | 54.24 | 53.01 | 53.55 | 53.55 | -1.62% | 53,916 |
| Nov 28, 2025 | 54.60 | 55.18 | 53.11 | 54.43 | 54.43 | -0.91% | 34,928 |
| Nov 26, 2025 | 55.01 | 55.64 | 54.85 | 54.93 | 54.93 | -0.99% | 48,954 |
| Nov 25, 2025 | 54.77 | 56.20 | 54.19 | 55.48 | 55.48 | 2.27% | 66,388 |
| Nov 24, 2025 | 54.34 | 55.62 | 54.22 | 54.25 | 54.25 | -1.49% | 197,090 |
| Nov 21, 2025 | 54.42 | 55.93 | 54.38 | 55.07 | 55.07 | 2.06% | 47,566 |
| Nov 20, 2025 | 54.32 | 54.92 | 53.46 | 53.96 | 53.96 | -0.15% | 37,016 |
| Nov 19, 2025 | 54.69 | 55.38 | 53.83 | 54.04 | 54.04 | -1.98% | 40,328 |
| Nov 18, 2025 | 55.27 | 55.92 | 55.08 | 55.13 | 55.13 | -0.42% | 35,071 |
| Nov 17, 2025 | 57.15 | 57.40 | 54.93 | 55.36 | 55.36 | -3.03% | 43,128 |
| Nov 14, 2025 | 57.01 | 57.83 | 56.50 | 57.09 | 57.09 | 0.39% | 34,258 |
| Nov 13, 2025 | 57.69 | 58.88 | 56.87 | 56.87 | 56.87 | -0.63% | 48,697 |
| Nov 12, 2025 | 56.62 | 57.64 | 56.62 | 57.23 | 57.23 | 1.08% | 46,273 |
| Nov 11, 2025 | 55.97 | 56.77 | 55.97 | 56.62 | 56.62 | 1.11% | 51,245 |
| Nov 10, 2025 | 55.78 | 56.60 | 55.68 | 56.00 | 56.00 | 0.02% | 37,860 |
| Nov 7, 2025 | 56.50 | 56.99 | 55.97 | 55.99 | 55.99 | -0.66% | 40,158 |
| Nov 6, 2025 | 56.51 | 57.14 | 55.74 | 56.36 | 56.18 | -0.84% | 70,518 |
| Nov 5, 2025 | 55.69 | 56.86 | 55.51 | 56.84 | 56.66 | 2.08% | 53,273 |
| Nov 4, 2025 | 54.11 | 55.84 | 54.11 | 55.68 | 55.50 | 2.64% | 56,917 |
| Nov 3, 2025 | 55.23 | 55.38 | 54.10 | 54.25 | 54.08 | -2.06% | 65,309 |
| Oct 31, 2025 | 54.77 | 55.57 | 54.50 | 55.39 | 55.21 | 0.84% | 66,078 |
| Oct 30, 2025 | 55.22 | 56.09 | 54.75 | 54.93 | 54.75 | -0.34% | 53,843 |
| Oct 29, 2025 | 56.42 | 56.65 | 54.36 | 55.12 | 54.94 | -2.60% | 74,254 |
| Oct 28, 2025 | 56.35 | 57.00 | 55.75 | 56.59 | 56.41 | 0.43% | 65,575 |