Oil-Dri Corporation of America (ODC)
NYSE: ODC · Real-Time Price · USD
69.34
-0.28 (-0.40%)
At close: Nov 3, 2026, 4:00 PM EST
70.35
+1.01 (1.46%)
After-hours: Nov 3, 2026, 7:30 PM EST
ODC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 70.27 | 70.27 | 68.09 | 69.34 | 69.34 | -0.40% | 159,050 |
| Nov 2, 2026 | 72.02 | 73.00 | 69.01 | 69.62 | 69.62 | -2.56% | 106,184 |
| Oct 30, 2026 | 73.66 | 74.70 | 71.00 | 71.45 | 71.45 | -2.47% | 143,165 |
| Oct 29, 2026 | 76.01 | 76.29 | 72.98 | 73.26 | 73.26 | -2.36% | 97,835 |
| Oct 28, 2026 | 75.06 | 75.25 | 73.57 | 75.03 | 75.03 | 0.50% | 97,647 |
| Oct 27, 2026 | 76.41 | 76.41 | 72.74 | 74.66 | 74.66 | -1.33% | 233,124 |
| Oct 26, 2026 | 75.78 | 77.49 | 75.46 | 75.67 | 75.67 | -0.26% | 107,618 |
| Oct 23, 2026 | 74.13 | 75.93 | 73.23 | 75.87 | 75.87 | 1.12% | 92,379 |
| Oct 22, 2026 | 72.65 | 75.45 | 72.65 | 75.03 | 75.03 | 1.38% | 110,232 |
| Oct 21, 2026 | 72.41 | 74.25 | 70.79 | 74.01 | 74.01 | 2.28% | 116,401 |
| Oct 20, 2026 | 70.64 | 72.61 | 67.74 | 72.36 | 72.36 | 2.65% | 162,757 |
| Oct 19, 2026 | 74.58 | 75.38 | 68.98 | 70.49 | 70.49 | -6.43% | 162,911 |
| Oct 16, 2026 | 81.42 | 81.42 | 74.40 | 75.33 | 75.33 | -7.00% | 137,143 |
| Oct 15, 2026 | 86.25 | 86.74 | 79.85 | 81.00 | 81.00 | -5.65% | 139,258 |
| Oct 14, 2026 | 87.50 | 87.64 | 85.18 | 85.85 | 85.85 | -1.75% | 110,274 |
| Oct 13, 2026 | 86.00 | 87.43 | 84.57 | 87.38 | 87.38 | 2.40% | 114,482 |
| Oct 12, 2026 | 84.71 | 89.57 | 83.93 | 85.33 | 85.33 | -0.76% | 198,409 |
| Oct 9, 2026 | 84.30 | 86.80 | 78.63 | 85.98 | 85.98 | 1.91% | 271,129 |
| Oct 8, 2026 | 87.60 | 88.00 | 83.71 | 84.37 | 84.37 | -3.92% | 124,814 |
| Oct 7, 2026 | 88.19 | 89.19 | 87.50 | 87.81 | 87.81 | -0.36% | 130,148 |
| Oct 6, 2026 | 88.59 | 91.06 | 87.33 | 88.13 | 88.13 | 0.27% | 177,977 |
| Oct 5, 2026 | 89.91 | 89.91 | 87.69 | 87.89 | 87.89 | -1.97% | 171,902 |
| Oct 2, 2026 | 92.10 | 92.86 | 89.63 | 89.66 | 89.66 | -1.91% | 119,881 |
| Oct 1, 2026 | 89.73 | 91.49 | 88.70 | 91.41 | 91.41 | 0.91% | 82,627 |
| Sep 30, 2026 | 91.39 | 91.39 | 90.06 | 90.59 | 90.59 | -0.19% | 100,904 |
| Sep 29, 2026 | 90.41 | 91.01 | 88.21 | 90.76 | 90.76 | 1.20% | 80,516 |
| Sep 28, 2026 | 88.82 | 90.94 | 88.80 | 89.68 | 89.68 | 1.22% | 187,041 |
| Sep 25, 2026 | 92.36 | 92.99 | 88.15 | 88.60 | 88.60 | -4.32% | 247,362 |
| Sep 24, 2026 | 89.75 | 92.73 | 89.55 | 92.60 | 92.60 | 2.81% | 92,538 |
| 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 |