Oil-Dri Corporation of America (ODC)
NYSE: ODC · Real-Time Price · USD
45.70
-0.75 (-1.61%)
At close: Mar 28, 2025, 4:00 PM
50.75
+5.05 (11.06%)
After-hours: Mar 28, 2025, 4:47 PM EDT
ODC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 46.83 | 46.83 | 45.36 | 45.70 | 45.70 | -1.61% | 21,656 |
| Mar 27, 2025 | 45.80 | 46.77 | 45.52 | 46.45 | 46.45 | 1.55% | 32,098 |
| Mar 26, 2025 | 45.35 | 45.96 | 45.25 | 45.74 | 45.74 | 0.09% | 34,302 |
| Mar 25, 2025 | 46.60 | 46.75 | 45.31 | 45.70 | 45.70 | -2.56% | 31,284 |
| Mar 24, 2025 | 46.22 | 47.11 | 46.22 | 46.90 | 46.90 | 1.89% | 38,690 |
| Mar 21, 2025 | 46.69 | 47.14 | 44.51 | 46.03 | 46.03 | -2.27% | 178,840 |
| Mar 20, 2025 | 48.19 | 48.19 | 46.32 | 47.10 | 47.10 | -3.09% | 72,952 |
| Mar 19, 2025 | 47.82 | 49.37 | 47.35 | 48.60 | 48.60 | 1.61% | 82,641 |
| Mar 18, 2025 | 48.34 | 48.96 | 46.99 | 47.83 | 47.83 | -1.87% | 49,922 |
| Mar 17, 2025 | 48.03 | 48.97 | 47.47 | 48.74 | 48.74 | 0.97% | 39,224 |
| Mar 14, 2025 | 47.54 | 49.37 | 47.38 | 48.27 | 48.27 | 1.56% | 41,966 |
| Mar 13, 2025 | 49.64 | 49.65 | 46.27 | 47.53 | 47.53 | -4.39% | 51,418 |
| Mar 12, 2025 | 46.71 | 49.72 | 46.51 | 49.71 | 49.71 | 9.04% | 108,855 |
| Mar 11, 2025 | 45.52 | 45.83 | 44.61 | 45.59 | 45.59 | 0.46% | 55,416 |
| Mar 10, 2025 | 46.95 | 47.79 | 45.20 | 45.38 | 45.38 | -4.64% | 68,127 |
| Mar 7, 2025 | 46.48 | 48.00 | 46.38 | 47.59 | 47.59 | 2.45% | 58,222 |
| Mar 6, 2025 | 45.36 | 46.69 | 45.36 | 46.45 | 46.45 | 1.18% | 24,791 |
| Mar 5, 2025 | 44.50 | 46.02 | 44.50 | 45.91 | 45.91 | 2.89% | 25,105 |
| Mar 4, 2025 | 44.93 | 45.02 | 44.28 | 44.62 | 44.62 | -0.69% | 47,176 |
| Mar 3, 2025 | 44.11 | 45.55 | 43.77 | 44.93 | 44.93 | 1.86% | 48,244 |
| Feb 28, 2025 | 43.95 | 44.11 | 43.49 | 44.11 | 44.11 | 1.05% | 41,666 |
| Feb 27, 2025 | 44.50 | 44.50 | 43.06 | 43.65 | 43.65 | -1.91% | 19,164 |
| Feb 26, 2025 | 42.87 | 44.85 | 42.55 | 44.50 | 44.50 | 3.58% | 44,774 |
| Feb 25, 2025 | 42.83 | 43.29 | 42.22 | 42.96 | 42.96 | 0.85% | 32,215 |
| Feb 24, 2025 | 42.93 | 43.06 | 42.49 | 42.60 | 42.60 | -0.23% | 22,363 |
| Feb 21, 2025 | 43.27 | 43.33 | 42.12 | 42.70 | 42.70 | -0.54% | 35,801 |
| Feb 20, 2025 | 43.09 | 43.12 | 42.52 | 42.93 | 42.78 | -0.42% | 18,821 |
| Feb 19, 2025 | 42.96 | 43.30 | 42.88 | 43.11 | 42.95 | -0.55% | 12,165 |
| Feb 18, 2025 | 42.80 | 43.55 | 42.80 | 43.35 | 43.19 | 0.98% | 29,841 |
| Feb 14, 2025 | 43.54 | 43.77 | 42.78 | 42.93 | 42.78 | -1.40% | 21,203 |
| Feb 13, 2025 | 43.06 | 43.94 | 42.69 | 43.54 | 43.38 | 1.40% | 17,372 |
| Feb 12, 2025 | 42.62 | 43.27 | 42.62 | 42.94 | 42.79 | -0.46% | 24,367 |
| Feb 11, 2025 | 42.62 | 43.19 | 42.62 | 43.14 | 42.98 | 0.89% | 11,464 |
| Feb 10, 2025 | 42.62 | 43.01 | 42.62 | 42.76 | 42.61 | 0.30% | 21,481 |
| Feb 7, 2025 | 42.63 | 43.33 | 42.63 | 42.63 | 42.48 | -0.84% | 24,199 |
| Feb 6, 2025 | 42.69 | 43.22 | 42.36 | 42.99 | 42.84 | 1.20% | 22,434 |
| Feb 5, 2025 | 42.41 | 42.98 | 42.03 | 42.48 | 42.33 | -0.26% | 25,934 |
| Feb 4, 2025 | 41.71 | 42.73 | 41.71 | 42.59 | 42.44 | 1.48% | 21,414 |
| Feb 3, 2025 | 41.71 | 42.29 | 41.37 | 41.97 | 41.82 | -0.12% | 21,857 |
| Jan 31, 2025 | 42.40 | 42.88 | 42.00 | 42.02 | 41.87 | -1.34% | 28,538 |
| Jan 30, 2025 | 43.23 | 43.51 | 42.58 | 42.59 | 42.44 | -0.58% | 23,426 |
| Jan 29, 2025 | 42.49 | 43.04 | 42.30 | 42.84 | 42.69 | 0.33% | 23,735 |
| Jan 28, 2025 | 42.70 | 42.97 | 42.50 | 42.70 | 42.55 | 0.14% | 21,962 |
| Jan 27, 2025 | 42.45 | 43.75 | 42.35 | 42.64 | 42.49 | -0.16% | 54,117 |
| Jan 24, 2025 | 42.01 | 43.02 | 42.01 | 42.71 | 42.56 | 0.45% | 16,784 |
| Jan 23, 2025 | 42.42 | 42.70 | 41.51 | 42.52 | 42.37 | -0.42% | 35,194 |
| Jan 22, 2025 | 43.79 | 43.79 | 42.60 | 42.70 | 42.55 | -2.31% | 31,900 |
| Jan 21, 2025 | 43.30 | 43.75 | 42.74 | 43.71 | 43.55 | 2.58% | 51,984 |
| Jan 17, 2025 | 43.43 | 43.67 | 42.18 | 42.61 | 42.46 | -1.21% | 28,870 |
| Jan 16, 2025 | 42.73 | 43.34 | 42.42 | 43.13 | 42.97 | 1.34% | 32,042 |