Oil-Dri Corporation of America (ODC)
NYSE: ODC · Real-Time Price · USD
59.99
+0.90 (1.52%)
Oct 17, 2025, 4:00 PM EDT - Market closed
ODC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 59.26 | 60.27 | 59.26 | 59.99 | 59.99 | 1.52% | 65,886 |
| Oct 16, 2025 | 59.45 | 60.16 | 59.02 | 59.09 | 59.09 | -0.86% | 61,388 |
| Oct 15, 2025 | 59.95 | 61.03 | 59.60 | 59.60 | 59.60 | -0.62% | 67,131 |
| Oct 14, 2025 | 61.10 | 62.23 | 59.77 | 59.97 | 59.97 | -2.82% | 61,638 |
| Oct 13, 2025 | 65.02 | 66.03 | 60.96 | 61.71 | 61.71 | -4.80% | 108,799 |
| Oct 10, 2025 | 63.02 | 66.41 | 62.19 | 64.82 | 64.82 | 8.23% | 114,173 |
| Oct 9, 2025 | 60.23 | 60.97 | 59.45 | 59.89 | 59.89 | -1.29% | 85,335 |
| Oct 8, 2025 | 61.81 | 61.81 | 60.30 | 60.67 | 60.67 | -1.22% | 35,871 |
| Oct 7, 2025 | 60.64 | 61.52 | 60.12 | 61.42 | 61.42 | 1.77% | 53,187 |
| Oct 6, 2025 | 60.58 | 61.91 | 60.12 | 60.35 | 60.35 | -0.48% | 47,903 |
| Oct 3, 2025 | 60.98 | 62.00 | 60.40 | 60.64 | 60.64 | 0.15% | 37,076 |
| Oct 2, 2025 | 60.36 | 60.89 | 59.22 | 60.55 | 60.55 | 0.08% | 51,125 |
| Oct 1, 2025 | 60.50 | 61.12 | 60.01 | 60.50 | 60.50 | -0.88% | 46,925 |
| Sep 30, 2025 | 60.44 | 61.35 | 60.38 | 61.04 | 61.04 | 0.74% | 37,726 |
| Sep 29, 2025 | 62.25 | 62.25 | 60.55 | 60.59 | 60.59 | -2.70% | 42,532 |
| Sep 26, 2025 | 62.62 | 63.05 | 62.11 | 62.27 | 62.27 | -0.73% | 47,017 |
| Sep 25, 2025 | 62.10 | 62.84 | 62.00 | 62.73 | 62.73 | 0.97% | 39,324 |
| Sep 24, 2025 | 63.73 | 64.50 | 62.11 | 62.13 | 62.13 | -2.53% | 52,691 |
| Sep 23, 2025 | 63.77 | 64.38 | 63.40 | 63.74 | 63.74 | -0.19% | 47,474 |
| Sep 22, 2025 | 65.12 | 65.12 | 62.40 | 63.86 | 63.86 | -2.32% | 76,040 |
| Sep 19, 2025 | 68.74 | 68.74 | 65.38 | 65.38 | 65.38 | -5.12% | 148,158 |
| Sep 18, 2025 | 67.74 | 69.04 | 67.57 | 68.91 | 68.91 | 1.68% | 64,701 |
| Sep 17, 2025 | 67.49 | 69.76 | 67.49 | 67.77 | 67.77 | 0.15% | 77,135 |
| Sep 16, 2025 | 66.73 | 67.74 | 66.59 | 67.67 | 67.67 | 1.35% | 42,162 |
| Sep 15, 2025 | 65.84 | 67.11 | 65.57 | 66.77 | 66.77 | 1.88% | 50,731 |
| Sep 12, 2025 | 65.94 | 66.47 | 65.50 | 65.54 | 65.54 | -1.12% | 49,449 |
| Sep 11, 2025 | 65.87 | 66.93 | 65.87 | 66.28 | 66.28 | 1.11% | 61,517 |
| Sep 10, 2025 | 65.03 | 65.77 | 64.50 | 65.55 | 65.55 | 0.58% | 61,429 |
| Sep 9, 2025 | 64.98 | 65.77 | 64.25 | 65.17 | 65.17 | -0.15% | 52,113 |
| Sep 8, 2025 | 63.92 | 65.86 | 63.92 | 65.27 | 65.27 | 2.32% | 72,774 |
| Sep 5, 2025 | 64.29 | 65.03 | 63.27 | 63.79 | 63.79 | -0.89% | 50,269 |
| Sep 4, 2025 | 61.68 | 64.36 | 61.65 | 64.36 | 64.36 | 4.58% | 81,062 |
| Sep 3, 2025 | 60.24 | 61.86 | 60.12 | 61.54 | 61.54 | 1.69% | 76,905 |
| Sep 2, 2025 | 59.16 | 60.83 | 59.00 | 60.52 | 60.52 | 1.92% | 62,500 |
| Aug 29, 2025 | 59.27 | 59.42 | 58.74 | 59.38 | 59.38 | 0.46% | 34,322 |
| Aug 28, 2025 | 58.54 | 59.20 | 58.08 | 59.11 | 59.11 | 0.89% | 54,180 |
| Aug 27, 2025 | 58.89 | 58.89 | 57.75 | 58.59 | 58.59 | -0.51% | 59,028 |
| Aug 26, 2025 | 58.42 | 59.17 | 58.26 | 58.89 | 58.89 | 0.41% | 214,724 |
| Aug 25, 2025 | 58.81 | 59.31 | 58.00 | 58.65 | 58.65 | -0.74% | 63,917 |
| Aug 22, 2025 | 58.48 | 60.34 | 58.24 | 59.09 | 59.09 | 1.04% | 96,606 |
| Aug 21, 2025 | 58.68 | 59.53 | 57.93 | 58.48 | 58.48 | -0.85% | 61,508 |
| Aug 20, 2025 | 58.33 | 59.13 | 57.91 | 58.98 | 58.98 | 1.24% | 56,170 |
| Aug 19, 2025 | 58.35 | 59.83 | 57.50 | 58.26 | 58.26 | 0.19% | 81,218 |
| Aug 18, 2025 | 59.23 | 59.58 | 57.55 | 58.15 | 58.15 | -2.19% | 56,202 |
| Aug 15, 2025 | 60.20 | 61.47 | 59.00 | 59.45 | 59.45 | -1.11% | 124,470 |
| Aug 14, 2025 | 61.39 | 61.44 | 60.00 | 60.12 | 60.12 | -3.11% | 57,839 |
| Aug 13, 2025 | 61.59 | 63.00 | 61.21 | 62.05 | 62.05 | 1.80% | 115,098 |
| Aug 12, 2025 | 58.29 | 61.41 | 58.29 | 60.95 | 60.95 | 4.85% | 67,920 |
| Aug 11, 2025 | 58.02 | 58.55 | 57.59 | 58.13 | 58.13 | 0.31% | 42,646 |
| Aug 8, 2025 | 56.87 | 58.00 | 56.56 | 57.95 | 57.95 | 1.99% | 69,058 |