Oil-Dri Corporation of America (ODC)
NYSE: ODC · Real-Time Price · USD
74.38
+2.82 (3.94%)
At close: Apr 24, 2026, 4:00 PM EDT
74.38
0.00 (0.00%)
After-hours: Apr 24, 2026, 4:10 PM EDT
ODC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 71.03 | 73.09 | 71.03 | 73.09 | - | 2.14% | 34,182 |
| Apr 23, 2026 | 71.55 | 72.55 | 71.21 | 71.56 | 71.56 | 0.01% | 38,384 |
| Apr 22, 2026 | 72.67 | 73.22 | 71.55 | 71.55 | 71.55 | -0.96% | 47,307 |
| Apr 21, 2026 | 73.04 | 73.40 | 71.92 | 72.24 | 72.24 | -1.04% | 30,371 |
| Apr 20, 2026 | 73.29 | 73.44 | 72.65 | 73.00 | 73.00 | -0.56% | 40,490 |
| Apr 17, 2026 | 71.15 | 74.28 | 71.15 | 73.41 | 73.41 | 3.55% | 53,380 |
| Apr 16, 2026 | 70.05 | 71.24 | 69.49 | 70.89 | 70.89 | 1.56% | 48,340 |
| Apr 15, 2026 | 70.98 | 71.10 | 69.50 | 69.80 | 69.80 | -2.39% | 50,777 |
| Apr 14, 2026 | 72.06 | 73.22 | 71.50 | 71.51 | 71.51 | -1.02% | 42,069 |
| Apr 13, 2026 | 72.59 | 73.46 | 71.83 | 72.25 | 72.25 | -0.77% | 69,056 |
| Apr 10, 2026 | 72.77 | 72.93 | 72.00 | 72.81 | 72.81 | 0.04% | 39,246 |
| Apr 9, 2026 | 71.00 | 72.99 | 70.63 | 72.78 | 72.78 | 2.43% | 81,454 |
| Apr 8, 2026 | 69.50 | 71.42 | 68.26 | 71.05 | 71.05 | 3.84% | 76,785 |
| Apr 7, 2026 | 67.85 | 68.68 | 67.56 | 68.42 | 68.42 | 0.78% | 71,537 |
| Apr 6, 2026 | 67.28 | 68.62 | 66.97 | 67.89 | 67.89 | 0.47% | 52,926 |
| Apr 2, 2026 | 65.74 | 68.23 | 65.00 | 67.57 | 67.57 | 2.55% | 60,908 |
| Apr 1, 2026 | 65.08 | 66.74 | 64.66 | 65.89 | 65.89 | 1.23% | 48,768 |
| Mar 31, 2026 | 64.49 | 66.04 | 63.79 | 65.09 | 65.09 | 1.01% | 66,053 |
| Mar 30, 2026 | 63.97 | 65.52 | 63.41 | 64.44 | 64.44 | 1.83% | 90,667 |
| Mar 27, 2026 | 62.34 | 63.62 | 62.34 | 63.28 | 63.28 | 0.94% | 26,428 |
| Mar 26, 2026 | 62.96 | 63.78 | 62.58 | 62.69 | 62.69 | -1.21% | 44,606 |
| Mar 25, 2026 | 63.47 | 64.00 | 62.50 | 63.46 | 63.46 | 1.49% | 44,702 |
| Mar 24, 2026 | 61.50 | 63.00 | 61.50 | 62.53 | 62.53 | 1.08% | 45,663 |
| Mar 23, 2026 | 60.92 | 62.33 | 60.82 | 61.86 | 61.86 | 3.36% | 48,535 |
| Mar 20, 2026 | 61.18 | 61.58 | 59.11 | 59.85 | 59.85 | -1.01% | 79,787 |
| Mar 19, 2026 | 59.84 | 60.86 | 59.45 | 60.46 | 60.46 | 0.73% | 47,657 |
| Mar 18, 2026 | 60.75 | 61.24 | 60.00 | 60.02 | 60.02 | -2.52% | 43,960 |
| Mar 17, 2026 | 62.15 | 63.55 | 61.06 | 61.57 | 61.57 | -1.27% | 66,235 |
| Mar 16, 2026 | 63.32 | 64.72 | 60.87 | 62.36 | 62.36 | -1.89% | 74,552 |
| Mar 13, 2026 | 65.64 | 66.55 | 61.46 | 63.56 | 63.56 | -2.86% | 103,786 |
| Mar 12, 2026 | 63.95 | 69.63 | 63.91 | 65.43 | 65.43 | 0.83% | 129,729 |
| Mar 11, 2026 | 64.17 | 65.05 | 63.52 | 64.89 | 64.89 | 0.31% | 56,385 |
| Mar 10, 2026 | 63.50 | 66.00 | 63.26 | 64.69 | 64.69 | 0.90% | 52,017 |
| Mar 9, 2026 | 62.33 | 64.12 | 61.40 | 64.11 | 64.11 | 1.44% | 51,802 |
| Mar 6, 2026 | 65.15 | 65.25 | 62.61 | 63.20 | 63.20 | -4.18% | 66,701 |
| Mar 5, 2026 | 68.25 | 68.39 | 65.96 | 65.96 | 65.96 | -3.64% | 103,018 |
| Mar 4, 2026 | 68.34 | 69.20 | 67.65 | 68.45 | 68.45 | 0.22% | 82,920 |
| Mar 3, 2026 | 68.29 | 68.81 | 67.00 | 68.30 | 68.30 | -1.01% | 120,926 |
| Mar 2, 2026 | 68.06 | 70.01 | 67.85 | 69.00 | 69.00 | 1.71% | 120,698 |
| Feb 27, 2026 | 66.93 | 68.98 | 66.62 | 67.84 | 67.84 | 0.80% | 84,555 |
| Feb 26, 2026 | 65.50 | 67.73 | 65.50 | 67.30 | 67.30 | 3.22% | 73,079 |
| Feb 25, 2026 | 64.85 | 65.23 | 63.25 | 65.20 | 65.20 | 0.38% | 50,381 |
| Feb 24, 2026 | 63.65 | 65.61 | 63.65 | 64.95 | 64.95 | 1.95% | 50,921 |
| Feb 23, 2026 | 63.88 | 63.91 | 62.74 | 63.71 | 63.71 | 0.03% | 50,348 |
| Feb 20, 2026 | 63.29 | 64.10 | 62.50 | 63.69 | 63.69 | 1.00% | 108,854 |
| Feb 19, 2026 | 62.82 | 63.84 | 62.25 | 63.06 | 62.86 | 0.80% | 54,988 |
| Feb 18, 2026 | 62.14 | 63.33 | 62.14 | 62.56 | 62.36 | 0.11% | 51,271 |
| Feb 17, 2026 | 64.21 | 64.47 | 62.00 | 62.49 | 62.29 | -2.97% | 60,336 |
| Feb 13, 2026 | 64.76 | 64.94 | 63.25 | 64.40 | 64.19 | -0.56% | 52,614 |
| Feb 12, 2026 | 66.65 | 67.25 | 64.67 | 64.76 | 64.55 | -2.13% | 75,338 |