ODC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	100.49	102.73	98.75	101.42	101.42	0.72%	347,941
Jun 25, 2026	99.70	101.22	98.18	100.69	100.69	1.75%	129,896
Jun 24, 2026	95.45	99.70	94.47	98.96	98.96	4.45%	159,712
Jun 23, 2026	94.89	97.04	94.50	94.74	94.74	0.74%	94,437
Jun 22, 2026	94.76	96.63	93.61	94.04	94.04	-1.11%	96,597
Jun 18, 2026	93.27	95.43	92.18	95.10	95.10	2.28%	113,972
Jun 17, 2026	93.48	94.11	92.02	92.98	92.98	0.15%	93,716
Jun 16, 2026	94.43	95.63	91.92	92.84	92.84	-1.14%	80,740
Jun 15, 2026	94.46	94.46	92.61	93.91	93.91	-0.57%	86,633
Jun 12, 2026	95.68	97.81	94.45	94.45	94.45	-1.20%	120,813
Jun 11, 2026	96.28	96.49	92.54	95.60	95.60	-0.01%	129,711
Jun 10, 2026	96.43	97.89	92.00	95.61	95.61	-3.02%	162,689
Jun 9, 2026	87.76	99.03	85.01	98.59	98.59	17.38%	262,289
Jun 8, 2026	84.16	86.50	83.99	83.99	83.99	-0.05%	144,711
Jun 5, 2026	83.50	85.70	83.30	84.03	84.03	-0.06%	100,343
Jun 4, 2026	79.89	85.12	79.83	84.08	84.08	8.97%	154,415
Jun 3, 2026	77.29	77.40	76.49	77.16	77.16	-0.04%	55,499
Jun 2, 2026	77.47	79.21	77.19	77.19	77.19	-0.39%	57,801
Jun 1, 2026	75.88	78.02	75.32	77.49	77.49	1.08%	110,576
May 29, 2026	79.25	79.37	76.55	76.66	76.66	-3.35%	77,230
May 28, 2026	79.02	79.52	77.87	79.32	79.32	0.14%	72,642
May 27, 2026	77.30	79.57	77.20	79.21	79.21	3.35%	136,071
May 26, 2026	75.00	77.11	74.78	76.64	76.64	2.39%	73,550
May 22, 2026	75.23	76.53	74.42	74.85	74.85	-0.51%	62,944
May 21, 2026	73.28	75.55	71.70	75.23	75.23	1.66%	81,544
May 20, 2026	74.49	74.86	70.00	74.00	74.00	0.18%	146,934
May 19, 2026	75.73	76.43	73.87	73.87	73.87	-3.02%	166,241
May 18, 2026	77.06	77.81	76.09	76.17	76.17	-0.39%	44,591
May 15, 2026	78.21	78.21	76.46	76.47	76.47	-2.31%	52,932
May 14, 2026	78.33	79.20	77.50	78.28	78.28	0.59%	50,229
May 13, 2026	76.19	78.28	76.19	77.82	77.82	1.20%	47,760
May 12, 2026	76.43	77.76	75.61	76.90	76.90	0.56%	41,995
May 11, 2026	77.94	77.94	76.37	76.47	76.47	-1.05%	42,896
May 8, 2026	75.50	77.88	75.50	77.28	77.28	2.39%	46,445
May 7, 2026	75.44	76.76	74.63	75.68	75.48	0.67%	47,540
May 6, 2026	75.25	75.98	74.56	75.18	74.98	0.63%	50,711
May 5, 2026	72.10	75.13	71.52	74.71	74.51	3.68%	48,114
May 4, 2026	72.78	73.48	71.81	72.06	71.86	-1.72%	43,891
May 1, 2026	73.36	73.93	71.84	73.32	73.12	0.51%	68,122
Apr 30, 2026	71.88	73.22	71.88	72.95	72.75	0.70%	38,110
Apr 29, 2026	74.69	75.00	71.64	72.44	72.24	-3.54%	36,845
Apr 28, 2026	74.05	75.19	74.05	75.10	74.90	1.86%	37,938
Apr 27, 2026	74.72	75.41	73.12	73.73	73.53	-0.87%	52,408
Apr 24, 2026	71.52	74.38	71.00	74.38	74.18	3.94%	50,483
Apr 23, 2026	71.55	72.55	71.21	71.56	71.37	0.01%	38,384
Apr 22, 2026	72.67	73.22	71.55	71.55	71.36	-0.96%	48,110
Apr 21, 2026	73.04	73.40	71.92	72.24	72.04	-1.04%	30,794
Apr 20, 2026	73.29	73.44	72.65	73.00	72.80	-0.56%	40,500
Apr 17, 2026	71.15	74.28	71.15	73.41	73.21	3.55%	53,380
Apr 16, 2026	70.05	71.24	69.49	70.89	70.70	1.56%	53,472