Oil-Dri Corporation of America (ODC)

NYSE: ODC · Real-Time Price · USD

90.41

+2.57 (2.93%)

At close: Aug 14, 2026, 4:00 PM EDT

90.41

0.00 (0.00%)

After-hours: Aug 14, 2026, 4:15 PM EDT

ODC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	87.41	90.01	87.05	89.68	-	2.09%	67,161
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
Aug 4, 2026	98.00	100.09	96.25	98.22	97.99	0.58%	143,775
Aug 3, 2026	100.00	102.25	97.52	97.65	97.42	-1.57%	193,516
Jul 31, 2026	97.65	99.92	96.63	99.21	98.98	1.18%	64,088
Jul 30, 2026	98.50	99.29	97.06	98.05	97.82	-0.37%	68,738
Jul 29, 2026	101.98	102.35	98.10	98.41	98.18	-3.50%	75,577
Jul 28, 2026	99.97	103.33	99.97	101.98	101.74	3.44%	110,616
Jul 27, 2026	99.20	100.98	98.44	98.59	98.36	-0.20%	84,725
Jul 24, 2026	96.61	98.96	96.61	98.79	98.56	2.47%	85,638
Jul 23, 2026	94.00	96.59	91.24	96.41	96.19	1.71%	150,455
Jul 22, 2026	94.61	95.88	93.50	94.79	94.57	0.19%	104,504
Jul 21, 2026	95.32	95.73	92.38	94.61	94.39	0.10%	107,310
Jul 20, 2026	97.45	97.99	92.56	94.52	94.30	-2.77%	157,644
Jul 17, 2026	101.17	103.50	96.88	97.21	96.98	-4.68%	90,733
Jul 16, 2026	102.55	104.28	101.79	101.98	101.74	-0.56%	92,985
Jul 15, 2026	104.00	105.41	101.31	102.55	102.31	-1.24%	184,028
Jul 14, 2026	106.50	106.87	102.48	103.84	103.60	-2.44%	153,455
Jul 13, 2026	104.62	107.00	104.05	106.44	106.19	1.94%	129,374
Jul 10, 2026	102.46	105.76	102.46	104.41	104.17	1.80%	101,153
Jul 9, 2026	101.94	103.11	100.75	102.56	102.32	0.61%	74,980
Jul 8, 2026	100.39	103.07	100.00	101.94	101.70	1.12%	89,129
Jul 7, 2026	100.47	104.16	98.77	100.81	100.58	1.11%	157,923
Jul 6, 2026	100.00	102.11	98.50	99.70	99.47	-0.64%	120,986
Jul 2, 2026	102.05	102.40	99.79	100.34	100.11	-1.33%	108,501
Jul 1, 2026	102.19	103.83	100.90	101.69	101.45	-0.51%	81,204
Jun 30, 2026	101.29	106.84	100.25	102.21	101.97	0.52%	158,675
Jun 29, 2026	100.38	101.99	98.99	101.68	101.44	0.26%	104,492
Jun 26, 2026	100.49	102.73	98.75	101.42	101.18	0.72%	360,366
Jun 25, 2026	99.70	101.22	98.18	100.69	100.46	1.75%	131,096
Jun 24, 2026	95.45	99.70	94.47	98.96	98.73	4.45%	159,782
Jun 23, 2026	94.89	97.04	94.50	94.74	94.52	0.74%	94,437
Jun 22, 2026	94.76	96.63	93.61	94.04	93.82	-1.11%	96,617
Jun 18, 2026	93.27	95.43	92.18	95.10	94.88	2.28%	113,972
Jun 17, 2026	93.48	94.11	92.02	92.98	92.76	0.15%	93,716
Jun 16, 2026	94.43	95.63	91.92	92.84	92.62	-1.14%	80,842
Jun 15, 2026	94.46	94.46	92.61	93.91	93.69	-0.57%	86,633
Jun 12, 2026	95.68	97.81	94.45	94.45	94.23	-1.20%	121,004
Jun 11, 2026	96.28	96.49	92.54	95.60	95.38	-0.01%	129,935
Jun 10, 2026	96.43	97.89	92.00	95.61	95.39	-3.02%	162,692
Jun 9, 2026	87.76	99.03	85.01	98.59	98.36	17.38%	262,318
Jun 8, 2026	84.16	86.50	83.99	83.99	83.79	-0.05%	173,844
Jun 5, 2026	83.50	85.70	83.30	84.03	83.83	-0.06%	101,771
Jun 4, 2026	79.89	85.12	79.83	84.08	83.88	8.97%	154,536