Oil-Dri Corporation of America (ODC)
NYSE: ODC · Real-Time Price · USD
55.07
+1.11 (2.06%)
At close: Nov 21, 2025, 4:00 PM EST
56.15
+1.08 (1.96%)
After-hours: Nov 21, 2025, 7:50 PM EST
ODC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 54.42 | 55.93 | 54.38 | 55.07 | 55.07 | 2.06% | 47,561 |
| 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 |
| Oct 27, 2025 | 59.75 | 60.00 | 56.20 | 56.35 | 56.17 | -5.75% | 72,059 |
| Oct 24, 2025 | 61.25 | 61.25 | 59.60 | 59.79 | 59.60 | -2.21% | 43,344 |
| Oct 23, 2025 | 60.89 | 61.16 | 60.15 | 61.14 | 60.94 | 1.19% | 72,094 |
| Oct 22, 2025 | 59.58 | 60.72 | 59.58 | 60.42 | 60.23 | 0.78% | 76,420 |
| Oct 21, 2025 | 59.03 | 60.19 | 58.75 | 59.95 | 59.76 | 1.49% | 82,347 |
| Oct 20, 2025 | 60.50 | 60.75 | 58.88 | 59.07 | 58.88 | -1.53% | 73,489 |
| Oct 17, 2025 | 59.26 | 60.27 | 59.26 | 59.99 | 59.80 | 1.52% | 65,893 |
| Oct 16, 2025 | 59.45 | 60.16 | 59.02 | 59.09 | 58.90 | -0.86% | 61,388 |
| Oct 15, 2025 | 59.95 | 61.03 | 59.60 | 59.60 | 59.41 | -0.62% | 67,131 |
| Oct 14, 2025 | 61.10 | 62.23 | 59.77 | 59.97 | 59.78 | -2.82% | 61,638 |
| Oct 13, 2025 | 65.02 | 66.03 | 60.96 | 61.71 | 61.51 | -4.80% | 108,799 |
| Oct 10, 2025 | 63.02 | 66.41 | 62.19 | 64.82 | 64.61 | 8.23% | 114,173 |
| Oct 9, 2025 | 60.23 | 60.97 | 59.45 | 59.89 | 59.70 | -1.29% | 85,335 |
| Oct 8, 2025 | 61.81 | 61.81 | 60.30 | 60.67 | 60.48 | -1.22% | 35,871 |
| Oct 7, 2025 | 60.64 | 61.52 | 60.12 | 61.42 | 61.22 | 1.77% | 53,187 |
| Oct 6, 2025 | 60.58 | 61.91 | 60.12 | 60.35 | 60.16 | -0.48% | 47,903 |
| Oct 3, 2025 | 60.98 | 62.00 | 60.40 | 60.64 | 60.45 | 0.15% | 37,076 |
| Oct 2, 2025 | 60.36 | 60.89 | 59.22 | 60.55 | 60.36 | 0.08% | 51,125 |
| Oct 1, 2025 | 60.50 | 61.12 | 60.01 | 60.50 | 60.31 | -0.88% | 46,925 |
| Sep 30, 2025 | 60.44 | 61.35 | 60.38 | 61.04 | 60.85 | 0.74% | 37,726 |
| Sep 29, 2025 | 62.25 | 62.25 | 60.55 | 60.59 | 60.40 | -2.70% | 42,532 |
| Sep 26, 2025 | 62.62 | 63.05 | 62.11 | 62.27 | 62.07 | -0.73% | 47,017 |
| Sep 25, 2025 | 62.10 | 62.84 | 62.00 | 62.73 | 62.53 | 0.97% | 39,324 |
| Sep 24, 2025 | 63.73 | 64.50 | 62.11 | 62.13 | 61.93 | -2.53% | 52,691 |
| Sep 23, 2025 | 63.77 | 64.38 | 63.40 | 63.74 | 63.54 | -0.19% | 47,474 |
| Sep 22, 2025 | 65.12 | 65.12 | 62.40 | 63.86 | 63.66 | -2.32% | 76,040 |
| Sep 19, 2025 | 68.74 | 68.74 | 65.38 | 65.38 | 65.17 | -5.12% | 148,158 |
| Sep 18, 2025 | 67.74 | 69.04 | 67.57 | 68.91 | 68.69 | 1.68% | 64,701 |
| Sep 17, 2025 | 67.49 | 69.76 | 67.49 | 67.77 | 67.55 | 0.15% | 77,135 |
| Sep 16, 2025 | 66.73 | 67.74 | 66.59 | 67.67 | 67.45 | 1.35% | 42,162 |
| Sep 15, 2025 | 65.84 | 67.11 | 65.57 | 66.77 | 66.56 | 1.88% | 50,731 |