ODC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	41.99	42.06	41.37	42.04	42.04	0.17%	16,997
Apr 24, 2025	41.72	42.18	41.58	41.97	41.97	0.19%	26,114
Apr 23, 2025	42.38	42.93	41.55	41.89	41.89	-0.07%	35,833
Apr 22, 2025	41.73	42.45	41.60	41.92	41.92	0.96%	29,547
Apr 21, 2025	43.06	43.26	41.48	41.52	41.52	-4.31%	46,832
Apr 17, 2025	42.97	44.05	42.84	43.39	43.39	1.10%	34,084
Apr 16, 2025	43.28	43.42	42.72	42.92	42.92	-0.85%	27,815
Apr 15, 2025	42.89	43.95	42.82	43.29	43.29	0.23%	27,796
Apr 14, 2025	43.75	43.75	42.94	43.19	43.19	-0.28%	23,727
Apr 11, 2025	43.04	43.73	42.64	43.31	43.31	0.12%	28,159
Apr 10, 2025	43.13	43.94	42.41	43.26	43.26	-1.07%	43,954
Apr 9, 2025	42.13	45.03	41.72	43.73	43.73	3.67%	53,086
Apr 8, 2025	43.62	43.65	41.62	42.18	42.18	-1.68%	41,404
Apr 7, 2025	41.99	44.46	41.65	42.90	42.90	-0.83%	46,207
Apr 4, 2025	43.20	43.66	42.50	43.26	43.26	-2.10%	51,359
Apr 3, 2025	44.91	45.35	44.16	44.19	44.19	-4.78%	33,923
Apr 2, 2025	46.05	46.54	45.73	46.41	46.41	-0.43%	25,882
Apr 1, 2025	46.26	46.93	45.93	46.61	46.61	1.50%	33,707
Mar 31, 2025	44.95	46.21	44.75	45.92	45.92	0.48%	39,190
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