ODC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	87.50	87.64	85.18	85.85	85.85	-1.75%	110,477
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
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