Oil-Dri Corporation of America (ODC)
NYSE: ODC · Real-Time Price · USD
62.27
-0.46 (-0.73%)
Sep 26, 2025, 4:00 PM EDT - Market closed

ODC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202562.6263.0562.1162.2762.27-0.73%47,017
Sep 25, 202562.1062.8462.0062.7362.730.97%39,324
Sep 24, 202563.7364.5062.1162.1362.13-2.53%52,691
Sep 23, 202563.7764.3863.4063.7463.74-0.19%47,474
Sep 22, 202565.1265.1262.4063.8663.86-2.32%76,040
Sep 19, 202568.7468.7465.3865.3865.38-5.12%148,158
Sep 18, 202567.7469.0467.5768.9168.911.68%64,701
Sep 17, 202567.4969.7667.4967.7767.770.15%77,135
Sep 16, 202566.7367.7466.5967.6767.671.35%42,162
Sep 15, 202565.8467.1165.5766.7766.771.88%50,731
Sep 12, 202565.9466.4765.5065.5465.54-1.12%49,449
Sep 11, 202565.8766.9365.8766.2866.281.11%61,517
Sep 10, 202565.0365.7764.5065.5565.550.58%61,429
Sep 9, 202564.9865.7764.2565.1765.17-0.15%52,113
Sep 8, 202563.9265.8663.9265.2765.272.32%72,774
Sep 5, 202564.2965.0363.2763.7963.79-0.89%50,269
Sep 4, 202561.6864.3661.6564.3664.364.58%81,062
Sep 3, 202560.2461.8660.1261.5461.541.69%76,905
Sep 2, 202559.1660.8359.0060.5260.521.92%62,500
Aug 29, 202559.2759.4258.7459.3859.380.46%34,322
Aug 28, 202558.5459.2058.0859.1159.110.89%54,180
Aug 27, 202558.8958.8957.7558.5958.59-0.51%59,028
Aug 26, 202558.4259.1758.2658.8958.890.41%214,724
Aug 25, 202558.8159.3158.0058.6558.65-0.74%63,917
Aug 22, 202558.4860.3458.2459.0959.091.04%96,606
Aug 21, 202558.6859.5357.9358.4858.48-0.85%61,508
Aug 20, 202558.3359.1357.9158.9858.981.24%56,170
Aug 19, 202558.3559.8357.5058.2658.260.19%81,218
Aug 18, 202559.2359.5857.5558.1558.15-2.19%56,202
Aug 15, 202560.2061.4759.0059.4559.45-1.11%124,470
Aug 14, 202561.3961.4460.0060.1260.12-3.11%57,839
Aug 13, 202561.5963.0061.2162.0562.051.80%115,098
Aug 12, 202558.2961.4158.2960.9560.954.85%67,920
Aug 11, 202558.0258.5557.5958.1358.130.31%42,646
Aug 8, 202556.8758.0056.5657.9557.951.99%69,058
Aug 7, 202557.6957.6956.2456.8256.64-1.37%58,777
Aug 6, 202556.9457.6355.3957.6157.431.78%56,093
Aug 5, 202557.0357.3955.5556.6056.43-0.72%49,202
Aug 4, 202556.1657.2356.1657.0156.831.62%52,745
Aug 1, 202555.6356.5255.1156.1055.93-0.53%61,003
Jul 31, 202556.5056.6255.6356.4056.23-0.32%40,740
Jul 30, 202557.5357.9056.5856.5856.41-1.19%59,235
Jul 29, 202557.7558.2656.9057.2657.08-0.23%42,447
Jul 28, 202559.4659.4657.2057.3957.21-3.09%49,289
Jul 25, 202560.2060.4659.2159.2259.04-1.20%48,779
Jul 24, 202560.5060.6859.6759.9459.75-1.64%50,032
Jul 23, 202560.5761.1960.2160.9460.750.71%74,992
Jul 22, 202559.9261.8859.9260.5160.320.08%73,646
Jul 21, 202561.7662.3760.3760.4660.27-1.64%73,975
Jul 18, 202563.0063.8260.9461.4761.28-1.76%86,424