Oil-Dri Corporation of America (ODC)

ODC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	59.36	60.59	59.36	60.55	60.55	2.11%	82,466
Jan 29, 2026	57.56	59.36	57.35	59.30	59.30	3.17%	61,080
Jan 28, 2026	57.65	57.79	57.35	57.48	57.48	-0.59%	67,819
Jan 27, 2026	57.75	58.31	57.50	57.82	57.82	-0.21%	66,572
Jan 26, 2026	58.28	58.60	57.86	57.94	57.94	-0.79%	62,907
Jan 23, 2026	59.00	59.63	58.25	58.40	58.40	-1.08%	62,504
Jan 22, 2026	58.38	60.00	58.38	59.04	59.04	1.15%	104,624
Jan 21, 2026	56.04	59.46	56.04	58.37	58.37	4.16%	124,282
Jan 20, 2026	55.24	56.30	54.96	56.04	56.04	1.34%	52,083
Jan 16, 2026	53.68	55.99	53.68	55.30	55.30	2.58%	134,830
Jan 15, 2026	53.62	54.30	53.40	53.91	53.91	-0.04%	55,982
Jan 14, 2026	52.74	54.09	52.74	53.93	53.93	2.26%	41,158
Jan 13, 2026	51.83	53.47	51.83	52.74	52.74	1.87%	54,969
Jan 12, 2026	51.43	52.24	50.85	51.77	51.77	0.54%	42,925
Jan 9, 2026	50.83	52.00	50.50	51.49	51.49	1.38%	70,984
Jan 8, 2026	49.04	51.39	49.04	50.79	50.79	3.61%	62,335
Jan 7, 2026	49.12	49.48	48.15	49.02	49.02	-0.20%	69,612
Jan 6, 2026	47.63	49.13	47.51	49.12	49.12	2.33%	71,238
Jan 5, 2026	48.09	49.00	47.51	48.00	48.00	-0.93%	85,472
Jan 2, 2026	48.48	49.24	47.55	48.45	48.45	-1.00%	81,705
Dec 31, 2025	48.85	49.01	48.15	48.94	48.94	0.23%	48,852
Dec 30, 2025	48.91	49.00	48.06	48.83	48.83	0.02%	47,968
Dec 29, 2025	49.27	49.48	48.52	48.82	48.82	-0.91%	39,292
Dec 26, 2025	49.47	49.58	48.82	49.27	49.27	-0.87%	47,108
Dec 24, 2025	49.00	49.91	49.00	49.70	49.70	0.40%	32,346
Dec 23, 2025	49.63	50.56	49.11	49.50	49.50	-1.22%	64,405
Dec 22, 2025	50.89	51.47	49.77	50.11	50.11	-1.51%	64,105
Dec 19, 2025	52.45	53.02	50.25	50.88	50.88	-3.12%	132,779
Dec 18, 2025	52.38	54.16	52.38	52.52	52.52	0.02%	106,427
Dec 17, 2025	51.73	53.22	51.73	52.51	52.51	1.72%	74,934
Dec 16, 2025	52.10	52.62	51.50	51.62	51.62	-0.12%	99,624
Dec 15, 2025	50.79	52.71	50.79	51.68	51.68	2.28%	85,283
Dec 12, 2025	50.06	52.63	50.06	50.53	50.53	1.02%	150,572
Dec 11, 2025	48.30	51.07	48.30	50.02	50.02	4.93%	111,777
Dec 10, 2025	45.94	48.38	45.75	47.67	47.67	3.16%	122,066
Dec 9, 2025	52.84	52.84	45.61	46.21	46.21	-12.55%	235,120
Dec 8, 2025	53.57	54.05	51.86	52.84	52.84	-1.40%	90,943
Dec 5, 2025	54.61	55.17	53.27	53.59	53.59	-1.51%	44,477
Dec 4, 2025	55.40	55.51	53.69	54.41	54.41	-2.28%	65,481
Dec 3, 2025	54.44	55.88	54.25	55.68	55.68	3.09%	72,921
Dec 2, 2025	53.73	54.56	52.77	54.01	54.01	0.86%	66,235
Dec 1, 2025	54.11	54.24	53.01	53.55	53.55	-1.62%	53,916
Nov 28, 2025	54.60	55.18	53.11	54.43	54.43	-0.91%	34,928
Nov 26, 2025	55.01	55.64	54.85	54.93	54.93	-0.99%	48,954
Nov 25, 2025	54.77	56.20	54.19	55.48	55.48	2.27%	66,388
Nov 24, 2025	54.34	55.62	54.22	54.25	54.25	-1.49%	197,090
Nov 21, 2025	54.42	55.93	54.38	55.07	55.07	2.06%	47,566
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.