Oil-Dri Corporation of America (ODC)

NYSE: ODC · Real-Time Price · USD

89.14

-1.51 (-1.67%)

At close: Sep 3, 2026, 4:00 PM EDT

89.24

+0.09 (0.11%)

After-hours: Sep 3, 2026, 7:30 PM EDT

ODC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	104.00	105.41	101.31	102.55	102.31	-1.24%	184,028
Jul 14, 2026	106.50	106.87	102.48	103.84	103.60	-2.44%	153,455
Jul 13, 2026	104.62	107.00	104.05	106.44	106.19	1.94%	129,374
Jul 10, 2026	102.46	105.76	102.46	104.41	104.17	1.80%	101,153
Jul 9, 2026	101.94	103.11	100.75	102.56	102.32	0.61%	74,980
Jul 8, 2026	100.39	103.07	100.00	101.94	101.70	1.12%	89,129
Jul 7, 2026	100.47	104.16	98.77	100.81	100.58	1.11%	157,923
Jul 6, 2026	100.00	102.11	98.50	99.70	99.47	-0.64%	120,986
Jul 2, 2026	102.05	102.40	99.79	100.34	100.11	-1.33%	108,501
Jul 1, 2026	102.19	103.83	100.90	101.69	101.45	-0.51%	81,204
Jun 30, 2026	101.29	106.84	100.25	102.21	101.97	0.52%	158,675
Jun 29, 2026	100.38	101.99	98.99	101.68	101.44	0.26%	104,492
Jun 26, 2026	100.49	102.73	98.75	101.42	101.18	0.72%	360,366
Jun 25, 2026	99.70	101.22	98.18	100.69	100.46	1.75%	131,096