Oil-Dri Corporation of America (ODC)
NYSE: ODC · Real-Time Price · USD
76.47
-1.81 (-2.31%)
At close: May 15, 2026, 4:00 PM EDT
76.46
-0.01 (-0.01%)
After-hours: May 15, 2026, 7:00 PM EDT
ODC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 78.21 | 78.21 | 76.46 | 76.47 | 76.47 | -2.31% | 52,923 |
| 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 | 2.11% | 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 | 71.87 | -1.72% | 43,891 |
| May 1, 2026 | 73.36 | 73.93 | 71.84 | 73.32 | 73.13 | 0.51% | 68,122 |
| Apr 30, 2026 | 71.88 | 73.22 | 71.88 | 72.95 | 72.76 | 0.70% | 38,110 |
| Apr 29, 2026 | 74.69 | 75.00 | 71.64 | 72.44 | 72.25 | -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 | 73.54 | -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 | 72.05 | -1.04% | 30,794 |
| Apr 20, 2026 | 73.29 | 73.44 | 72.65 | 73.00 | 72.81 | -0.56% | 40,500 |
| Apr 17, 2026 | 71.15 | 74.28 | 71.15 | 73.41 | 73.22 | 3.55% | 53,380 |
| Apr 16, 2026 | 70.05 | 71.24 | 69.49 | 70.89 | 70.70 | 1.56% | 53,472 |
| Apr 15, 2026 | 70.98 | 71.10 | 69.50 | 69.80 | 69.62 | -2.39% | 51,474 |
| Apr 14, 2026 | 72.06 | 73.22 | 71.50 | 71.51 | 71.32 | -1.02% | 42,101 |
| Apr 13, 2026 | 72.59 | 73.46 | 71.83 | 72.25 | 72.06 | -0.77% | 69,056 |
| Apr 10, 2026 | 72.77 | 72.93 | 72.00 | 72.81 | 72.62 | 0.04% | 39,246 |
| Apr 9, 2026 | 71.00 | 72.99 | 70.63 | 72.78 | 72.59 | 2.43% | 81,455 |
| Apr 8, 2026 | 69.50 | 71.42 | 68.26 | 71.05 | 70.86 | 3.84% | 78,378 |
| Apr 7, 2026 | 67.85 | 68.68 | 67.56 | 68.42 | 68.24 | 0.78% | 71,542 |
| Apr 6, 2026 | 67.28 | 68.62 | 66.97 | 67.89 | 67.71 | 0.47% | 52,926 |
| Apr 2, 2026 | 65.74 | 68.23 | 65.00 | 67.57 | 67.39 | 2.55% | 60,908 |
| Apr 1, 2026 | 65.08 | 66.74 | 64.66 | 65.89 | 65.72 | 1.23% | 48,768 |
| Mar 31, 2026 | 64.49 | 66.04 | 63.79 | 65.09 | 64.92 | 1.01% | 66,053 |
| Mar 30, 2026 | 63.97 | 65.52 | 63.41 | 64.44 | 64.27 | 1.83% | 90,667 |
| Mar 27, 2026 | 62.34 | 63.62 | 62.34 | 63.28 | 63.11 | 0.94% | 26,428 |
| Mar 26, 2026 | 62.96 | 63.78 | 62.58 | 62.69 | 62.52 | -1.21% | 44,606 |
| Mar 25, 2026 | 63.47 | 64.00 | 62.50 | 63.46 | 63.29 | 1.49% | 44,803 |
| Mar 24, 2026 | 61.50 | 63.00 | 61.50 | 62.53 | 62.37 | 1.08% | 54,765 |
| Mar 23, 2026 | 60.92 | 62.33 | 60.82 | 61.86 | 61.70 | 3.36% | 48,535 |
| Mar 20, 2026 | 61.18 | 61.58 | 59.11 | 59.85 | 59.69 | -1.01% | 83,972 |
| Mar 19, 2026 | 59.84 | 60.86 | 59.45 | 60.46 | 60.30 | 0.73% | 48,470 |
| Mar 18, 2026 | 60.75 | 61.24 | 60.00 | 60.02 | 59.86 | -2.52% | 48,040 |
| Mar 17, 2026 | 62.15 | 63.55 | 61.06 | 61.57 | 61.41 | -1.27% | 66,235 |
| Mar 16, 2026 | 63.32 | 64.72 | 60.87 | 62.36 | 62.20 | -1.89% | 87,650 |
| Mar 13, 2026 | 65.64 | 66.55 | 61.46 | 63.56 | 63.39 | -2.86% | 103,874 |
| Mar 12, 2026 | 63.95 | 69.63 | 63.91 | 65.43 | 65.26 | 0.83% | 129,729 |
| Mar 11, 2026 | 64.17 | 65.05 | 63.52 | 64.89 | 64.72 | 0.31% | 56,587 |
| Mar 10, 2026 | 63.50 | 66.00 | 63.26 | 64.69 | 64.52 | 0.90% | 52,017 |
| Mar 9, 2026 | 62.33 | 64.12 | 61.40 | 64.11 | 63.94 | 1.44% | 51,802 |
| Mar 6, 2026 | 65.15 | 65.25 | 62.61 | 63.20 | 63.03 | -4.18% | 66,707 |