ODC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	50.06	52.63	50.06	50.53	50.53	1.02%	138,208
Dec 11, 2025	48.30	51.07	48.30	50.02	50.02	4.93%	109,672
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%	235,112
Dec 8, 2025	53.57	54.05	51.86	52.84	52.84	-1.40%	86,990
Dec 5, 2025	54.61	55.17	53.27	53.59	53.59	-1.51%	44,450
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%	72,920
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
Nov 17, 2025	57.15	57.40	54.93	55.36	55.36	-3.03%	43,128
Nov 14, 2025	57.01	57.83	56.50	57.09	57.09	0.39%	34,258
Nov 13, 2025	57.69	58.88	56.87	56.87	56.87	-0.63%	48,697
Nov 12, 2025	56.62	57.64	56.62	57.23	57.23	1.08%	46,273
Nov 11, 2025	55.97	56.77	55.97	56.62	56.62	1.11%	51,245
Nov 10, 2025	55.78	56.60	55.68	56.00	56.00	0.02%	37,860
Nov 7, 2025	56.50	56.99	55.97	55.99	55.99	-0.66%	40,158
Nov 6, 2025	56.51	57.14	55.74	56.36	56.18	-0.84%	70,518
Nov 5, 2025	55.69	56.86	55.51	56.84	56.66	2.08%	53,273
Nov 4, 2025	54.11	55.84	54.11	55.68	55.50	2.64%	56,917
Nov 3, 2025	55.23	55.38	54.10	54.25	54.08	-2.06%	65,309
Oct 31, 2025	54.77	55.57	54.50	55.39	55.21	0.84%	66,078
Oct 30, 2025	55.22	56.09	54.75	54.93	54.75	-0.34%	53,843
Oct 29, 2025	56.42	56.65	54.36	55.12	54.94	-2.60%	74,254
Oct 28, 2025	56.35	57.00	55.75	56.59	56.41	0.43%	65,575
Oct 27, 2025	59.75	60.00	56.20	56.35	56.17	-5.75%	72,059
Oct 24, 2025	61.25	61.25	59.60	59.79	59.60	-2.21%	43,344
Oct 23, 2025	60.89	61.16	60.15	61.14	60.94	1.19%	72,094
Oct 22, 2025	59.58	60.72	59.58	60.42	60.23	0.78%	76,420
Oct 21, 2025	59.03	60.19	58.75	59.95	59.76	1.49%	82,347
Oct 20, 2025	60.50	60.75	58.88	59.07	58.88	-1.53%	73,489
Oct 17, 2025	59.26	60.27	59.26	59.99	59.80	1.52%	65,893
Oct 16, 2025	59.45	60.16	59.02	59.09	58.90	-0.86%	61,388
Oct 15, 2025	59.95	61.03	59.60	59.60	59.41	-0.62%	67,131
Oct 14, 2025	61.10	62.23	59.77	59.97	59.78	-2.82%	61,638
Oct 13, 2025	65.02	66.03	60.96	61.71	61.51	-4.80%	108,799
Oct 10, 2025	63.02	66.41	62.19	64.82	64.61	8.23%	114,173
Oct 9, 2025	60.23	60.97	59.45	59.89	59.70	-1.29%	85,335
Oct 8, 2025	61.81	61.81	60.30	60.67	60.48	-1.22%	35,871
Oct 7, 2025	60.64	61.52	60.12	61.42	61.22	1.77%	53,187
Oct 6, 2025	60.58	61.91	60.12	60.35	60.16	-0.48%	47,903
Oct 3, 2025	60.98	62.00	60.40	60.64	60.45	0.15%	37,076