ODC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	65.64	66.55	61.46	63.56	63.56	-2.86%	103,786
Mar 12, 2026	63.95	69.63	63.91	65.43	65.43	0.83%	129,729
Mar 11, 2026	64.17	65.05	63.52	64.89	64.89	0.31%	56,385
Mar 10, 2026	63.50	66.00	63.26	64.69	64.69	0.90%	52,017
Mar 9, 2026	62.33	64.12	61.40	64.11	64.11	1.44%	51,802
Mar 6, 2026	65.15	65.25	62.61	63.20	63.20	-4.18%	66,701
Mar 5, 2026	68.25	68.39	65.96	65.96	65.96	-3.64%	103,018
Mar 4, 2026	68.34	69.20	67.65	68.45	68.45	0.22%	82,920
Mar 3, 2026	68.29	68.81	67.00	68.30	68.30	-1.01%	120,926
Mar 2, 2026	68.06	70.01	67.85	69.00	69.00	1.71%	120,698
Feb 27, 2026	66.93	68.98	66.62	67.84	67.84	0.80%	84,555
Feb 26, 2026	65.50	67.73	65.50	67.30	67.30	3.22%	73,079
Feb 25, 2026	64.85	65.23	63.25	65.20	65.20	0.38%	50,381
Feb 24, 2026	63.65	65.61	63.65	64.95	64.95	1.95%	50,921
Feb 23, 2026	63.88	63.91	62.74	63.71	63.71	0.03%	50,348
Feb 20, 2026	63.29	64.10	62.50	63.69	63.69	1.00%	108,854
Feb 19, 2026	62.82	63.84	62.25	63.06	62.86	0.80%	54,988
Feb 18, 2026	62.14	63.33	62.14	62.56	62.36	0.11%	51,271
Feb 17, 2026	64.21	64.47	62.00	62.49	62.29	-2.97%	60,336
Feb 13, 2026	64.76	64.94	63.25	64.40	64.19	-0.56%	52,614
Feb 12, 2026	66.65	67.25	64.67	64.76	64.55	-2.13%	75,338
Feb 11, 2026	65.07	66.34	64.76	66.17	65.95	2.18%	78,275
Feb 10, 2026	64.56	66.00	64.01	64.76	64.55	0.33%	82,868
Feb 9, 2026	64.57	64.97	64.00	64.55	64.34	0.37%	69,036
Feb 6, 2026	63.50	65.00	63.50	64.31	64.10	1.13%	71,020
Feb 5, 2026	62.80	64.00	62.31	63.59	63.38	2.17%	81,848
Feb 4, 2026	62.34	63.18	61.99	62.24	62.04	0.55%	58,281
Feb 3, 2026	61.17	62.81	61.17	61.90	61.70	0.67%	49,328
Feb 2, 2026	60.74	62.70	60.74	61.49	61.29	1.55%	82,692
Jan 30, 2026	59.36	60.59	59.36	60.55	60.35	2.11%	82,481
Jan 29, 2026	57.56	59.36	57.35	59.30	59.11	3.17%	61,148
Jan 28, 2026	57.65	57.79	57.35	57.48	57.29	-0.59%	67,828
Jan 27, 2026	57.75	58.31	57.50	57.82	57.63	-0.21%	66,572
Jan 26, 2026	58.28	58.60	57.86	57.94	57.75	-0.79%	62,919
Jan 23, 2026	59.00	59.63	58.25	58.40	58.21	-1.08%	62,504
Jan 22, 2026	58.38	60.00	58.38	59.04	58.85	1.15%	104,624
Jan 21, 2026	56.04	59.46	56.04	58.37	58.18	4.16%	124,282
Jan 20, 2026	55.24	56.30	54.96	56.04	55.86	1.34%	52,092
Jan 16, 2026	53.68	55.99	53.68	55.30	55.12	2.58%	134,830
Jan 15, 2026	53.62	54.30	53.40	53.91	53.73	-0.04%	55,982
Jan 14, 2026	52.74	54.09	52.74	53.93	53.75	2.26%	41,158
Jan 13, 2026	51.83	53.47	51.83	52.74	52.57	1.87%	54,969
Jan 12, 2026	51.43	52.24	50.85	51.77	51.60	0.54%	42,925
Jan 9, 2026	50.83	52.00	50.50	51.49	51.32	1.38%	70,986
Jan 8, 2026	49.04	51.39	49.04	50.79	50.62	3.61%	62,340
Jan 7, 2026	49.12	49.48	48.15	49.02	48.86	-0.20%	69,614
Jan 6, 2026	47.63	49.13	47.51	49.12	48.96	2.33%	71,238
Jan 5, 2026	48.09	49.00	47.51	48.00	47.84	-0.93%	85,478
Jan 2, 2026	48.48	49.24	47.55	48.45	48.29	-1.00%	81,705
Dec 31, 2025	48.85	49.01	48.15	48.94	48.78	0.23%	48,852