Oil-Dri Corporation of America (ODC)
NYSE: ODC · Real-Time Price · USD
63.79
-0.57 (-0.89%)
Sep 5, 2025, 4:00 PM - Market closed
ODC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 57.69 | 57.69 | 56.24 | 56.82 | 56.64 | -1.37% | 58,777 |
| Aug 6, 2025 | 56.94 | 57.63 | 55.39 | 57.61 | 57.43 | 1.78% | 56,093 |
| Aug 5, 2025 | 57.03 | 57.39 | 55.55 | 56.60 | 56.43 | -0.72% | 49,202 |
| Aug 4, 2025 | 56.16 | 57.23 | 56.16 | 57.01 | 56.83 | 1.62% | 52,745 |
| Aug 1, 2025 | 55.63 | 56.52 | 55.11 | 56.10 | 55.93 | -0.53% | 61,003 |
| Jul 31, 2025 | 56.50 | 56.62 | 55.63 | 56.40 | 56.23 | -0.32% | 40,740 |
| Jul 30, 2025 | 57.53 | 57.90 | 56.58 | 56.58 | 56.41 | -1.19% | 59,235 |
| Jul 29, 2025 | 57.75 | 58.26 | 56.90 | 57.26 | 57.08 | -0.23% | 42,447 |
| Jul 28, 2025 | 59.46 | 59.46 | 57.20 | 57.39 | 57.21 | -3.09% | 49,289 |
| Jul 25, 2025 | 60.20 | 60.46 | 59.21 | 59.22 | 59.04 | -1.20% | 48,779 |
| Jul 24, 2025 | 60.50 | 60.68 | 59.67 | 59.94 | 59.75 | -1.64% | 50,032 |
| Jul 23, 2025 | 60.57 | 61.19 | 60.21 | 60.94 | 60.75 | 0.71% | 74,992 |
| Jul 22, 2025 | 59.92 | 61.88 | 59.92 | 60.51 | 60.32 | 0.08% | 73,646 |
| Jul 21, 2025 | 61.76 | 62.37 | 60.37 | 60.46 | 60.27 | -1.64% | 73,975 |
| Jul 18, 2025 | 63.00 | 63.82 | 60.94 | 61.47 | 61.28 | -1.76% | 86,424 |
| Jul 17, 2025 | 60.68 | 62.95 | 60.68 | 62.57 | 62.38 | 3.13% | 144,658 |
| Jul 16, 2025 | 59.69 | 60.79 | 59.00 | 60.67 | 60.48 | 1.95% | 95,361 |
| Jul 15, 2025 | 59.51 | 59.72 | 58.93 | 59.51 | 59.33 | -0.28% | 48,982 |
| Jul 14, 2025 | 58.06 | 59.76 | 58.01 | 59.68 | 59.50 | 2.07% | 119,860 |
| Jul 11, 2025 | 58.38 | 58.55 | 57.69 | 58.47 | 58.29 | -0.09% | 90,356 |
| Jul 10, 2025 | 57.68 | 59.71 | 57.66 | 58.52 | 58.34 | 1.00% | 50,391 |
| Jul 9, 2025 | 58.05 | 58.12 | 56.71 | 57.94 | 57.76 | 0.49% | 46,861 |
| Jul 8, 2025 | 59.98 | 59.98 | 57.58 | 57.66 | 57.48 | -4.04% | 74,878 |
| Jul 7, 2025 | 60.18 | 60.66 | 59.26 | 60.09 | 59.90 | -0.40% | 60,329 |
| Jul 3, 2025 | 60.18 | 60.56 | 59.81 | 60.33 | 60.14 | -0.08% | 28,538 |
| Jul 2, 2025 | 58.92 | 60.70 | 58.20 | 60.38 | 60.19 | 2.36% | 77,232 |
| Jul 1, 2025 | 58.48 | 59.51 | 58.06 | 58.99 | 58.81 | - | 85,124 |
| Jun 30, 2025 | 58.03 | 59.64 | 57.52 | 58.99 | 58.81 | 2.01% | 58,338 |
| Jun 27, 2025 | 58.04 | 59.44 | 57.46 | 57.83 | 57.65 | -0.17% | 349,834 |
| Jun 26, 2025 | 57.84 | 57.98 | 56.28 | 57.93 | 57.75 | 0.91% | 79,011 |