Oil-Dri Corporation of America (ODC)
NYSE: ODC · Real-Time Price · USD
87.81
-2.13 (-2.37%)
Dec 20, 2024, 4:00 PM EST - Market closed
ODC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 88.48 | 91.27 | 87.12 | 87.81 | 87.81 | -2.37% | 57,781 |
| Dec 19, 2024 | 88.82 | 90.15 | 87.12 | 89.94 | 89.94 | 2.30% | 25,311 |
| Dec 18, 2024 | 90.84 | 93.00 | 86.96 | 87.92 | 87.92 | -3.33% | 36,619 |
| Dec 17, 2024 | 89.14 | 92.07 | 89.14 | 90.95 | 90.95 | 2.03% | 27,198 |
| Dec 16, 2024 | 87.87 | 91.00 | 87.87 | 89.14 | 89.14 | 2.30% | 33,187 |
| Dec 13, 2024 | 86.39 | 89.15 | 86.12 | 87.14 | 87.14 | 1.18% | 31,244 |
| Dec 12, 2024 | 85.46 | 88.90 | 85.46 | 86.12 | 86.12 | 0.44% | 34,523 |
| Dec 11, 2024 | 81.53 | 87.56 | 80.60 | 85.74 | 85.74 | 6.38% | 62,547 |
| Dec 10, 2024 | 75.07 | 82.28 | 73.50 | 80.60 | 80.60 | 17.24% | 112,058 |
| Dec 9, 2024 | 67.88 | 68.98 | 67.10 | 68.75 | 68.75 | 1.01% | 17,045 |
| Dec 6, 2024 | 68.26 | 68.26 | 67.50 | 68.06 | 68.06 | -0.99% | 17,331 |
| Dec 5, 2024 | 69.33 | 69.33 | 68.46 | 68.74 | 68.74 | -1.09% | 14,831 |
| Dec 4, 2024 | 69.82 | 69.82 | 68.66 | 69.50 | 69.50 | 0.17% | 17,053 |
| Dec 3, 2024 | 69.44 | 71.05 | 68.27 | 69.38 | 69.38 | -0.89% | 16,904 |
| Dec 2, 2024 | 69.12 | 70.61 | 68.50 | 70.00 | 70.00 | 1.27% | 22,073 |
| Nov 29, 2024 | 69.15 | 69.50 | 68.71 | 69.12 | 69.12 | - | 12,619 |
| Nov 27, 2024 | 69.88 | 70.77 | 68.89 | 69.12 | 69.12 | -0.63% | 17,217 |
| Nov 26, 2024 | 69.40 | 70.65 | 68.73 | 69.56 | 69.56 | -0.34% | 14,430 |
| Nov 25, 2024 | 70.75 | 71.42 | 69.70 | 69.80 | 69.80 | -1.15% | 15,852 |
| Nov 22, 2024 | 69.99 | 72.30 | 69.76 | 70.61 | 70.61 | 1.38% | 15,158 |
| Nov 21, 2024 | 69.04 | 69.98 | 68.72 | 69.65 | 69.65 | 1.21% | 14,807 |
| Nov 20, 2024 | 69.31 | 69.31 | 68.04 | 68.82 | 68.82 | 0.07% | 10,140 |
| Nov 19, 2024 | 68.35 | 69.20 | 67.88 | 68.77 | 68.77 | 0.64% | 9,609 |
| Nov 18, 2024 | 68.64 | 69.39 | 68.16 | 68.33 | 68.33 | 0.34% | 14,026 |
| Nov 15, 2024 | 69.44 | 69.44 | 67.55 | 68.10 | 68.10 | -1.26% | 14,449 |
| Nov 14, 2024 | 68.99 | 69.42 | 68.33 | 68.97 | 68.97 | 0.39% | 16,560 |
| Nov 13, 2024 | 68.44 | 70.22 | 68.25 | 68.70 | 68.70 | 1.49% | 17,428 |
| Nov 12, 2024 | 71.69 | 71.91 | 66.92 | 67.69 | 67.69 | -5.75% | 34,135 |
| Nov 11, 2024 | 72.46 | 72.46 | 69.28 | 71.82 | 71.82 | -2.09% | 39,522 |
| Nov 8, 2024 | 73.96 | 74.35 | 72.87 | 73.35 | 73.35 | -0.66% | 10,928 |
| Nov 7, 2024 | 75.34 | 75.34 | 73.50 | 73.84 | 73.53 | -1.34% | 13,770 |
| Nov 6, 2024 | 72.92 | 76.41 | 72.88 | 74.84 | 74.53 | 4.00% | 30,221 |
| Nov 5, 2024 | 69.00 | 71.96 | 69.00 | 71.96 | 71.66 | 4.06% | 15,546 |
| Nov 4, 2024 | 67.84 | 69.78 | 67.84 | 69.15 | 68.86 | 2.05% | 21,529 |
| Nov 1, 2024 | 67.98 | 68.47 | 67.24 | 67.76 | 67.48 | -0.13% | 11,670 |
| Oct 31, 2024 | 68.40 | 68.72 | 67.58 | 67.85 | 67.56 | -0.45% | 7,792 |
| Oct 30, 2024 | 68.36 | 68.78 | 68.16 | 68.16 | 67.87 | -0.93% | 7,231 |
| Oct 29, 2024 | 68.70 | 69.14 | 68.50 | 68.80 | 68.51 | 0.07% | 11,624 |
| Oct 28, 2024 | 69.77 | 70.08 | 68.52 | 68.75 | 68.46 | -1.65% | 14,098 |
| Oct 25, 2024 | 69.81 | 71.09 | 69.81 | 69.90 | 69.61 | 0.07% | 8,992 |
| Oct 24, 2024 | 68.56 | 69.93 | 68.13 | 69.85 | 69.56 | 2.80% | 15,469 |
| Oct 23, 2024 | 67.31 | 67.99 | 67.02 | 67.95 | 67.66 | 0.31% | 8,583 |
| Oct 22, 2024 | 68.79 | 69.00 | 67.35 | 67.74 | 67.46 | -1.01% | 9,035 |
| Oct 21, 2024 | 69.85 | 69.95 | 68.30 | 68.43 | 68.14 | -1.54% | 11,759 |
| Oct 18, 2024 | 70.52 | 70.83 | 68.78 | 69.50 | 69.21 | -1.38% | 26,288 |
| Oct 17, 2024 | 69.31 | 70.56 | 69.06 | 70.47 | 70.17 | 1.21% | 10,764 |
| Oct 16, 2024 | 68.53 | 70.45 | 68.53 | 69.63 | 69.34 | 1.90% | 18,025 |
| Oct 15, 2024 | 69.25 | 69.61 | 68.21 | 68.33 | 68.04 | -1.31% | 19,418 |
| Oct 14, 2024 | 69.04 | 70.33 | 68.70 | 69.24 | 68.95 | 0.30% | 20,333 |
| Oct 11, 2024 | 68.75 | 69.58 | 67.34 | 69.03 | 68.74 | 3.14% | 30,023 |
| Oct 10, 2024 | 65.09 | 68.02 | 65.00 | 66.93 | 66.65 | 2.65% | 29,774 |
| Oct 9, 2024 | 65.00 | 65.77 | 65.00 | 65.20 | 64.93 | 0.45% | 8,245 |
| Oct 8, 2024 | 65.75 | 65.75 | 64.29 | 64.91 | 64.64 | -1.71% | 10,495 |
| Oct 7, 2024 | 66.85 | 67.07 | 66.04 | 66.04 | 65.76 | -0.96% | 10,386 |
| Oct 4, 2024 | 66.75 | 66.96 | 66.25 | 66.68 | 66.40 | 1.40% | 14,802 |
| Oct 3, 2024 | 66.50 | 66.58 | 65.75 | 65.76 | 65.48 | -1.88% | 13,669 |
| Oct 2, 2024 | 68.65 | 69.33 | 66.94 | 67.02 | 66.74 | -3.23% | 13,534 |
| Oct 1, 2024 | 68.99 | 69.99 | 68.24 | 69.26 | 68.97 | 0.39% | 19,358 |
| Sep 30, 2024 | 68.40 | 69.11 | 68.00 | 68.99 | 68.70 | 0.85% | 10,993 |
| Sep 27, 2024 | 69.37 | 69.37 | 68.41 | 68.41 | 68.12 | 0.12% | 6,063 |
| Sep 26, 2024 | 68.00 | 69.41 | 67.76 | 68.33 | 68.04 | 0.53% | 14,912 |
| Sep 25, 2024 | 68.33 | 68.58 | 67.95 | 67.97 | 67.68 | -0.35% | 12,951 |
| Sep 24, 2024 | 69.48 | 69.88 | 68.21 | 68.21 | 67.92 | -0.84% | 23,001 |
| Sep 23, 2024 | 69.10 | 69.82 | 68.76 | 68.79 | 68.50 | -0.33% | 15,839 |
| Sep 20, 2024 | 68.24 | 69.84 | 68.00 | 69.02 | 68.73 | 0.45% | 49,361 |
| Sep 19, 2024 | 69.13 | 69.31 | 67.70 | 68.71 | 68.42 | 1.27% | 17,825 |
| Sep 18, 2024 | 68.47 | 69.51 | 67.71 | 67.85 | 67.56 | -1.15% | 15,719 |
| Sep 17, 2024 | 68.24 | 69.75 | 68.24 | 68.64 | 68.35 | 0.99% | 11,294 |
| Sep 16, 2024 | 68.14 | 68.14 | 67.13 | 67.97 | 67.68 | 1.16% | 11,657 |
| Sep 13, 2024 | 67.82 | 68.63 | 66.98 | 67.19 | 66.91 | 0.19% | 15,362 |
| Sep 12, 2024 | 66.41 | 67.06 | 66.36 | 67.06 | 66.78 | 2.10% | 8,565 |
| Sep 11, 2024 | 65.92 | 65.98 | 64.31 | 65.68 | 65.40 | -0.99% | 27,003 |
| Sep 10, 2024 | 64.92 | 66.37 | 64.26 | 66.34 | 66.06 | 3.01% | 32,236 |
| Sep 9, 2024 | 64.64 | 65.01 | 64.12 | 64.40 | 64.13 | -0.19% | 13,608 |
| Sep 6, 2024 | 65.14 | 65.70 | 64.51 | 64.52 | 64.25 | -1.69% | 9,215 |
| Sep 5, 2024 | 65.21 | 65.98 | 65.20 | 65.63 | 65.35 | 0.64% | 11,125 |
| Sep 4, 2024 | 66.28 | 66.29 | 65.14 | 65.21 | 64.94 | -1.29% | 12,020 |
| Sep 3, 2024 | 68.03 | 68.03 | 65.97 | 66.06 | 65.78 | -3.12% | 11,215 |
| Aug 30, 2024 | 67.41 | 68.58 | 67.41 | 68.19 | 67.90 | 0.63% | 13,582 |
| Aug 29, 2024 | 66.93 | 68.70 | 66.93 | 67.76 | 67.48 | 0.68% | 18,868 |
| Aug 28, 2024 | 67.26 | 67.79 | 65.98 | 67.30 | 67.02 | -0.83% | 24,927 |
| Aug 27, 2024 | 68.00 | 68.44 | 67.86 | 67.86 | 67.57 | -0.28% | 6,973 |
| Aug 26, 2024 | 69.74 | 69.74 | 68.05 | 68.05 | 67.76 | -1.49% | 13,359 |
| Aug 23, 2024 | 65.51 | 69.38 | 65.22 | 69.08 | 68.79 | 6.29% | 24,520 |
| Aug 22, 2024 | 65.14 | 65.22 | 64.73 | 64.99 | 64.72 | -0.55% | 9,871 |
| Aug 21, 2024 | 65.63 | 65.74 | 65.00 | 65.35 | 65.08 | 0.38% | 14,137 |
| Aug 20, 2024 | 66.45 | 66.45 | 64.50 | 65.10 | 64.83 | -1.42% | 15,557 |
| Aug 19, 2024 | 64.26 | 66.30 | 64.26 | 66.04 | 65.76 | 2.77% | 21,355 |
| Aug 16, 2024 | 64.90 | 64.90 | 64.15 | 64.26 | 63.99 | -1.11% | 25,861 |
| Aug 15, 2024 | 64.88 | 65.96 | 64.50 | 64.98 | 64.71 | 0.84% | 18,570 |
| Aug 14, 2024 | 63.98 | 64.85 | 62.80 | 64.44 | 64.17 | 0.47% | 14,586 |
| Aug 13, 2024 | 62.84 | 64.14 | 62.79 | 64.14 | 63.87 | 2.90% | 11,821 |
| Aug 12, 2024 | 63.61 | 63.66 | 62.23 | 62.33 | 62.07 | -1.98% | 11,779 |
| Aug 9, 2024 | 63.93 | 64.03 | 63.00 | 63.59 | 63.32 | -0.58% | 14,395 |
| Aug 8, 2024 | 64.16 | 64.16 | 63.50 | 63.96 | 63.38 | 0.79% | 7,492 |
| Aug 7, 2024 | 64.15 | 64.25 | 63.25 | 63.46 | 62.89 | 0.11% | 16,231 |
| Aug 6, 2024 | 63.31 | 64.30 | 62.78 | 63.39 | 62.82 | -0.63% | 20,685 |
| Aug 5, 2024 | 64.10 | 65.56 | 63.00 | 63.79 | 63.21 | -1.95% | 31,170 |
| Aug 2, 2024 | 63.51 | 66.10 | 63.51 | 65.06 | 64.47 | 2.28% | 42,953 |
| Aug 1, 2024 | 65.10 | 65.58 | 61.97 | 63.61 | 63.04 | -2.29% | 36,224 |