Oil-Dri Corporation of America (ODC)
NYSE: ODC · Real-Time Price · USD
63.69
+0.84 (1.33%)
At close: Feb 20, 2026, 4:00 PM EST
63.76
+0.07 (0.10%)
After-hours: Feb 20, 2026, 7:00 PM EST
ODC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 48.91 | 49.00 | 48.06 | 48.83 | 48.67 | 0.02% | 47,968 |
| Dec 29, 2025 | 49.27 | 49.48 | 48.52 | 48.82 | 48.66 | -0.91% | 39,298 |
| Dec 26, 2025 | 49.47 | 49.58 | 48.82 | 49.27 | 49.11 | -0.87% | 47,108 |
| Dec 24, 2025 | 49.00 | 49.91 | 49.00 | 49.70 | 49.54 | 0.40% | 32,346 |
| Dec 23, 2025 | 49.63 | 50.56 | 49.11 | 49.50 | 49.34 | -1.22% | 64,414 |
| Dec 22, 2025 | 50.89 | 51.47 | 49.77 | 50.11 | 49.95 | -1.51% | 64,105 |
| Dec 19, 2025 | 52.45 | 53.02 | 50.25 | 50.88 | 50.71 | -3.12% | 132,779 |
| Dec 18, 2025 | 52.38 | 54.16 | 52.38 | 52.52 | 52.35 | 0.02% | 106,427 |
| Dec 17, 2025 | 51.73 | 53.22 | 51.73 | 52.51 | 52.34 | 1.72% | 74,934 |
| Dec 16, 2025 | 52.10 | 52.62 | 51.50 | 51.62 | 51.45 | -0.12% | 99,624 |
| Dec 15, 2025 | 50.79 | 52.71 | 50.79 | 51.68 | 51.51 | 2.28% | 85,283 |
| Dec 12, 2025 | 50.06 | 52.63 | 50.06 | 50.53 | 50.37 | 1.02% | 150,572 |
| Dec 11, 2025 | 48.30 | 51.07 | 48.30 | 50.02 | 49.86 | 4.93% | 111,777 |
| Dec 10, 2025 | 45.94 | 48.38 | 45.75 | 47.67 | 47.52 | 3.16% | 122,066 |
| Dec 9, 2025 | 52.84 | 52.84 | 45.61 | 46.21 | 46.06 | -12.55% | 235,120 |