ODC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	70.98	71.10	69.50	69.80	69.61	-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	72.05	-0.77%	69,056
Apr 10, 2026	72.77	72.93	72.00	72.81	72.61	0.04%	39,246
Apr 9, 2026	71.00	72.99	70.63	72.78	72.58	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	68.23	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	65.71	1.23%	48,768
Mar 31, 2026	64.49	66.04	63.79	65.09	64.91	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