Oil-Dri Corporation of America (ODC)
NYSE: ODC · Real-Time Price · USD
92.60
+2.53 (2.81%)
At close: Sep 24, 2026, 4:00 PM EDT
92.60
0.00 (0.00%)
After-hours: Sep 24, 2026, 4:15 PM EDT
ODC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 89.75 | 92.73 | 89.55 | 92.60 | - | 2.81% | 69,489 |
| Sep 23, 2026 | 90.57 | 92.40 | 90.00 | 90.07 | 90.07 | -0.81% | 80,291 |
| Sep 22, 2026 | 91.13 | 92.49 | 90.66 | 90.81 | 90.81 | 1.03% | 102,644 |
| Sep 21, 2026 | 88.74 | 90.66 | 88.74 | 89.88 | 89.88 | 1.13% | 71,523 |
| Sep 18, 2026 | 87.05 | 89.08 | 86.33 | 88.88 | 88.88 | 1.44% | 146,334 |
| Sep 17, 2026 | 89.03 | 89.11 | 87.00 | 87.62 | 87.62 | -0.14% | 97,184 |
| Sep 16, 2026 | 86.63 | 88.74 | 86.63 | 87.74 | 87.74 | 2.02% | 108,480 |
| Sep 15, 2026 | 86.10 | 86.39 | 84.34 | 86.00 | 86.00 | -0.30% | 88,314 |
| Sep 14, 2026 | 85.68 | 87.69 | 85.68 | 86.26 | 86.26 | -0.32% | 68,362 |
| Sep 11, 2026 | 87.50 | 87.50 | 85.03 | 86.54 | 86.54 | 0.39% | 112,626 |
| Sep 10, 2026 | 85.87 | 86.48 | 85.71 | 86.20 | 86.20 | 0.42% | 64,539 |
| Sep 9, 2026 | 85.28 | 86.24 | 84.85 | 85.84 | 85.84 | -0.16% | 129,440 |
| Sep 8, 2026 | 87.13 | 87.38 | 85.28 | 85.98 | 85.98 | -2.18% | 107,267 |
| Sep 4, 2026 | 88.59 | 90.67 | 87.51 | 87.90 | 87.90 | -1.39% | 127,253 |
| Sep 3, 2026 | 91.62 | 92.05 | 88.09 | 89.14 | 89.14 | -1.67% | 98,627 |
| Sep 2, 2026 | 91.54 | 92.45 | 90.60 | 90.65 | 90.65 | -0.13% | 86,455 |
| Sep 1, 2026 | 89.68 | 92.21 | 89.68 | 90.77 | 90.77 | 0.88% | 95,197 |
| Aug 31, 2026 | 90.75 | 91.19 | 89.60 | 89.98 | 89.98 | -1.86% | 120,479 |
| Aug 28, 2026 | 92.13 | 92.72 | 90.87 | 91.69 | 91.69 | 0.19% | 61,934 |
| Aug 27, 2026 | 89.66 | 92.00 | 88.88 | 91.52 | 91.52 | 1.15% | 90,723 |
| Aug 26, 2026 | 92.26 | 92.26 | 89.01 | 90.48 | 90.48 | -1.32% | 73,442 |
| Aug 25, 2026 | 93.14 | 93.67 | 90.79 | 91.69 | 91.69 | -0.54% | 97,040 |
| Aug 24, 2026 | 90.00 | 92.60 | 89.60 | 92.19 | 92.19 | 2.50% | 127,931 |
| Aug 21, 2026 | 92.03 | 92.03 | 89.18 | 89.94 | 89.94 | -2.49% | 169,956 |
| Aug 20, 2026 | 92.12 | 94.36 | 91.00 | 92.24 | 92.24 | -0.31% | 89,203 |
| Aug 19, 2026 | 92.63 | 95.07 | 91.56 | 92.53 | 92.53 | 1.39% | 79,673 |
| Aug 18, 2026 | 92.96 | 92.96 | 89.10 | 91.26 | 91.26 | -1.38% | 119,096 |
| Aug 17, 2026 | 89.22 | 92.55 | 89.00 | 92.54 | 92.54 | 2.36% | 118,612 |
| Aug 14, 2026 | 87.41 | 90.42 | 87.05 | 90.41 | 90.41 | 2.93% | 85,259 |
| Aug 13, 2026 | 87.50 | 89.65 | 86.79 | 87.84 | 87.84 | -0.89% | 103,301 |
| Aug 12, 2026 | 87.40 | 88.81 | 86.70 | 88.63 | 88.63 | 1.36% | 110,071 |
| Aug 11, 2026 | 87.95 | 89.10 | 85.61 | 87.44 | 87.44 | -0.66% | 179,513 |
| Aug 10, 2026 | 91.73 | 92.93 | 87.30 | 88.02 | 88.02 | -5.14% | 214,764 |
| Aug 7, 2026 | 95.97 | 95.97 | 89.76 | 92.79 | 92.79 | -3.67% | 260,720 |
| Aug 6, 2026 | 99.18 | 99.31 | 96.01 | 96.55 | 96.33 | -1.40% | 244,323 |
| Aug 5, 2026 | 98.71 | 101.98 | 97.00 | 97.92 | 97.69 | -0.31% | 180,539 |
| Aug 4, 2026 | 98.00 | 100.09 | 96.25 | 98.22 | 97.99 | 0.58% | 143,775 |
| Aug 3, 2026 | 100.00 | 102.25 | 97.52 | 97.65 | 97.42 | -1.57% | 193,516 |
| Jul 31, 2026 | 97.65 | 99.92 | 96.63 | 99.21 | 98.98 | 1.18% | 64,088 |
| Jul 30, 2026 | 98.50 | 99.29 | 97.06 | 98.05 | 97.82 | -0.37% | 68,738 |
| Jul 29, 2026 | 101.98 | 102.35 | 98.10 | 98.41 | 98.18 | -3.50% | 75,577 |
| Jul 28, 2026 | 99.97 | 103.33 | 99.97 | 101.98 | 101.74 | 3.44% | 110,616 |
| Jul 27, 2026 | 99.20 | 100.98 | 98.44 | 98.59 | 98.36 | -0.20% | 84,725 |
| Jul 24, 2026 | 96.61 | 98.96 | 96.61 | 98.79 | 98.56 | 2.47% | 85,638 |
| Jul 23, 2026 | 94.00 | 96.59 | 91.24 | 96.41 | 96.19 | 1.71% | 150,455 |
| Jul 22, 2026 | 94.61 | 95.88 | 93.50 | 94.79 | 94.57 | 0.19% | 104,504 |
| Jul 21, 2026 | 95.32 | 95.73 | 92.38 | 94.61 | 94.39 | 0.10% | 107,310 |
| Jul 20, 2026 | 97.45 | 97.99 | 92.56 | 94.52 | 94.30 | -2.77% | 157,644 |
| Jul 17, 2026 | 101.17 | 103.50 | 96.88 | 97.21 | 96.98 | -4.68% | 90,733 |
| Jul 16, 2026 | 102.55 | 104.28 | 101.79 | 101.98 | 101.74 | -0.56% | 92,985 |