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