Oil-Dri Corporation of America (ODC)
NYSE: ODC · Real-Time Price · USD
54.82
+3.93 (7.72%)
At close: Jun 6, 2025, 4:00 PM
55.00
+0.18 (0.33%)
After-hours: Jun 6, 2025, 7:00 PM EDT
ODC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 53.52 | 55.83 | 53.01 | 54.82 | 54.82 | 7.72% | 104,774 |
| Jun 5, 2025 | 49.99 | 51.10 | 49.63 | 50.89 | 50.89 | 2.52% | 36,738 |
| Jun 4, 2025 | 50.75 | 50.75 | 49.28 | 49.64 | 49.64 | -1.68% | 40,802 |
| Jun 3, 2025 | 50.29 | 50.75 | 49.83 | 50.49 | 50.49 | 0.18% | 34,226 |
| Jun 2, 2025 | 50.25 | 50.55 | 49.82 | 50.40 | 50.40 | 0.46% | 33,847 |
| May 30, 2025 | 49.59 | 50.50 | 49.21 | 50.17 | 50.17 | 1.17% | 35,699 |
| May 29, 2025 | 49.21 | 49.80 | 49.02 | 49.59 | 49.59 | 1.62% | 29,723 |
| May 28, 2025 | 49.00 | 49.53 | 48.51 | 48.80 | 48.80 | -0.02% | 27,665 |
| May 27, 2025 | 48.01 | 48.88 | 47.75 | 48.81 | 48.81 | 2.35% | 29,034 |
| May 23, 2025 | 47.41 | 48.39 | 47.31 | 47.69 | 47.69 | -0.21% | 28,274 |
| May 22, 2025 | 47.64 | 48.22 | 47.25 | 47.79 | 47.79 | -0.50% | 32,600 |
| May 21, 2025 | 48.21 | 48.61 | 47.75 | 48.03 | 48.03 | -0.70% | 30,597 |
| May 20, 2025 | 48.14 | 48.73 | 47.82 | 48.37 | 48.37 | 0.08% | 41,512 |
| May 19, 2025 | 48.07 | 48.82 | 47.92 | 48.33 | 48.33 | -0.04% | 26,035 |
| May 16, 2025 | 47.41 | 48.45 | 47.41 | 48.35 | 48.35 | 2.11% | 43,535 |
| May 15, 2025 | 46.60 | 47.73 | 46.60 | 47.35 | 47.35 | 2.07% | 29,601 |
| May 14, 2025 | 46.74 | 47.10 | 46.00 | 46.39 | 46.39 | -1.30% | 47,227 |
| May 13, 2025 | 47.19 | 47.44 | 46.87 | 47.00 | 47.00 | 0.53% | 24,726 |
| May 12, 2025 | 46.57 | 47.40 | 46.40 | 46.75 | 46.75 | 2.30% | 31,816 |
| May 9, 2025 | 45.33 | 45.91 | 45.25 | 45.70 | 45.70 | 0.46% | 20,670 |
| May 8, 2025 | 44.87 | 45.76 | 44.60 | 45.49 | 45.34 | 1.54% | 29,626 |
| May 7, 2025 | 44.47 | 45.32 | 44.35 | 44.80 | 44.65 | 1.61% | 37,344 |
| May 6, 2025 | 43.75 | 44.19 | 43.30 | 44.09 | 43.94 | 0.59% | 29,147 |
| May 5, 2025 | 43.18 | 44.26 | 43.18 | 43.83 | 43.68 | 0.39% | 25,488 |
| May 2, 2025 | 43.25 | 44.03 | 43.15 | 43.66 | 43.51 | 2.18% | 29,983 |
| May 1, 2025 | 42.15 | 43.23 | 41.50 | 42.73 | 42.59 | 1.52% | 35,663 |
| Apr 30, 2025 | 41.88 | 42.51 | 41.51 | 42.09 | 41.95 | 0.21% | 32,752 |
| Apr 29, 2025 | 41.38 | 42.36 | 41.37 | 42.00 | 41.86 | 1.13% | 22,648 |
| Apr 28, 2025 | 41.95 | 42.49 | 41.37 | 41.53 | 41.39 | -1.21% | 21,527 |
| Apr 25, 2025 | 41.99 | 42.06 | 41.37 | 42.04 | 41.90 | 0.17% | 16,997 |
| Apr 24, 2025 | 41.72 | 42.18 | 41.58 | 41.97 | 41.83 | 0.19% | 26,114 |
| Apr 23, 2025 | 42.38 | 42.93 | 41.55 | 41.89 | 41.75 | -0.07% | 35,833 |
| Apr 22, 2025 | 41.73 | 42.45 | 41.60 | 41.92 | 41.78 | 0.96% | 29,547 |
| Apr 21, 2025 | 43.06 | 43.26 | 41.48 | 41.52 | 41.38 | -4.31% | 46,832 |
| Apr 17, 2025 | 42.97 | 44.05 | 42.84 | 43.39 | 43.24 | 1.10% | 34,084 |
| Apr 16, 2025 | 43.28 | 43.42 | 42.72 | 42.92 | 42.78 | -0.85% | 27,815 |
| Apr 15, 2025 | 42.89 | 43.95 | 42.82 | 43.29 | 43.14 | 0.23% | 27,796 |
| Apr 14, 2025 | 43.75 | 43.75 | 42.94 | 43.19 | 43.04 | -0.28% | 23,727 |
| Apr 11, 2025 | 43.04 | 43.73 | 42.64 | 43.31 | 43.16 | 0.12% | 28,159 |
| Apr 10, 2025 | 43.13 | 43.94 | 42.41 | 43.26 | 43.11 | -1.07% | 43,954 |
| Apr 9, 2025 | 42.13 | 45.03 | 41.72 | 43.73 | 43.58 | 3.67% | 53,086 |
| Apr 8, 2025 | 43.62 | 43.65 | 41.62 | 42.18 | 42.04 | -1.68% | 41,404 |
| Apr 7, 2025 | 41.99 | 44.46 | 41.65 | 42.90 | 42.76 | -0.83% | 46,207 |
| Apr 4, 2025 | 43.20 | 43.66 | 42.50 | 43.26 | 43.11 | -2.10% | 51,359 |
| Apr 3, 2025 | 44.91 | 45.35 | 44.16 | 44.19 | 44.04 | -4.78% | 33,923 |
| Apr 2, 2025 | 46.05 | 46.54 | 45.73 | 46.41 | 46.25 | -0.43% | 25,882 |
| Apr 1, 2025 | 46.26 | 46.93 | 45.93 | 46.61 | 46.45 | 1.50% | 33,707 |
| Mar 31, 2025 | 44.95 | 46.21 | 44.75 | 45.92 | 45.77 | 0.48% | 39,190 |
| Mar 28, 2025 | 46.83 | 46.83 | 45.36 | 45.70 | 45.55 | -1.61% | 21,656 |
| Mar 27, 2025 | 45.80 | 46.77 | 45.52 | 46.45 | 46.29 | 1.55% | 32,098 |