Oil-Dri Corporation of America (ODC)

NYSE: ODC · Real-Time Price · USD

98.79

+2.38 (2.47%)

At close: Jul 24, 2026, 4:00 PM EDT

98.63

-0.16 (-0.16%)

After-hours: Jul 24, 2026, 7:34 PM EDT

ODC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	96.61	98.96	96.61	98.79	98.79	2.47%	85,633
Jul 23, 2026	94.00	96.59	91.24	96.41	96.41	1.71%	150,392
Jul 22, 2026	94.61	95.88	93.50	94.79	94.79	0.19%	104,502
Jul 21, 2026	95.32	95.73	92.38	94.61	94.61	0.10%	107,238
Jul 20, 2026	97.45	97.99	92.56	94.52	94.52	-2.77%	155,375
Jul 17, 2026	101.17	103.50	96.88	97.21	97.21	-4.68%	88,714
Jul 16, 2026	102.55	104.28	101.79	101.98	101.98	-0.56%	92,680
Jul 15, 2026	104.00	105.41	101.31	102.55	102.55	-1.24%	182,841
Jul 14, 2026	106.50	106.87	102.48	103.84	103.84	-2.44%	150,747
Jul 13, 2026	104.62	107.00	104.05	106.44	106.44	1.94%	129,160
Jul 10, 2026	102.46	105.76	102.46	104.41	104.41	1.80%	100,965
Jul 9, 2026	101.94	103.11	100.75	102.56	102.56	0.61%	71,901
Jul 8, 2026	100.39	103.07	100.00	101.94	101.94	1.12%	88,231
Jul 7, 2026	100.47	104.16	98.77	100.81	100.81	1.11%	157,923
Jul 6, 2026	100.00	102.11	98.50	99.70	99.70	-0.64%	120,984
Jul 2, 2026	102.05	102.40	99.79	100.34	100.34	-1.33%	108,501
Jul 1, 2026	102.19	103.83	100.90	101.69	101.69	-0.51%	81,104
Jun 30, 2026	101.29	106.84	100.25	102.21	102.21	0.52%	158,675
Jun 29, 2026	100.38	101.99	98.99	101.68	101.68	0.26%	97,925
Jun 26, 2026	100.49	102.73	98.75	101.42	101.42	0.72%	347,941
Jun 25, 2026	99.70	101.22	98.18	100.69	100.69	1.75%	129,896
Jun 24, 2026	95.45	99.70	94.47	98.96	98.96	4.45%	159,712
Jun 23, 2026	94.89	97.04	94.50	94.74	94.74	0.74%	94,437
Jun 22, 2026	94.76	96.63	93.61	94.04	94.04	-1.11%	96,597
Jun 18, 2026	93.27	95.43	92.18	95.10	95.10	2.28%	113,972
Jun 17, 2026	93.48	94.11	92.02	92.98	92.98	0.15%	93,716
Jun 16, 2026	94.43	95.63	91.92	92.84	92.84	-1.14%	80,740
Jun 15, 2026	94.46	94.46	92.61	93.91	93.91	-0.57%	86,633
Jun 12, 2026	95.68	97.81	94.45	94.45	94.45	-1.20%	120,813
Jun 11, 2026	96.28	96.49	92.54	95.60	95.60	-0.01%	129,711
Jun 10, 2026	96.43	97.89	92.00	95.61	95.61	-3.02%	162,689
Jun 9, 2026	87.76	99.03	85.01	98.59	98.59	17.38%	262,289
Jun 8, 2026	84.16	86.50	83.99	83.99	83.99	-0.05%	144,711
Jun 5, 2026	83.50	85.70	83.30	84.03	84.03	-0.06%	100,343
Jun 4, 2026	79.89	85.12	79.83	84.08	84.08	8.97%	154,415
Jun 3, 2026	77.29	77.40	76.49	77.16	77.16	-0.04%	55,499
Jun 2, 2026	77.47	79.21	77.19	77.19	77.19	-0.39%	57,801
Jun 1, 2026	75.88	78.02	75.32	77.49	77.49	1.08%	110,576
May 29, 2026	79.25	79.37	76.55	76.66	76.66	-3.35%	77,230
May 28, 2026	79.02	79.52	77.87	79.32	79.32	0.14%	72,642
May 27, 2026	77.30	79.57	77.20	79.21	79.21	3.35%	136,071
May 26, 2026	75.00	77.11	74.78	76.64	76.64	2.39%	73,550
May 22, 2026	75.23	76.53	74.42	74.85	74.85	-0.51%	62,944
May 21, 2026	73.28	75.55	71.70	75.23	75.23	1.66%	81,544
May 20, 2026	74.49	74.86	70.00	74.00	74.00	0.18%	146,934
May 19, 2026	75.73	76.43	73.87	73.87	73.87	-3.02%	166,241
May 18, 2026	77.06	77.81	76.09	76.17	76.17	-0.39%	44,591
May 15, 2026	78.21	78.21	76.46	76.47	76.47	-2.31%	52,932
May 14, 2026	78.33	79.20	77.50	78.28	78.28	0.59%	50,229
May 13, 2026	76.19	78.28	76.19	77.82	77.82	1.20%	47,760