Oil-Dri Corporation of Am... (ODC)
NYSE: ODC
· Real-Time Price · USD
60.06
-1.99 (-3.21%)
At close: Aug 14, 2025, 3:59 PM
60.12
0.10%
After-hours: Aug 14, 2025, 05:54 PM EDT
ODC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 61.39 | 61.44 | 60.00 | 60.12 | n/a | -3.11% | 57,839 |
| Aug 13, 2025 | 61.59 | 63.00 | 61.21 | 62.05 | 62.05 | 1.80% | 115,100 |
| Aug 12, 2025 | 58.29 | 61.41 | 58.29 | 60.95 | 60.95 | 4.85% | 67,920 |
| Aug 11, 2025 | 58.02 | 58.55 | 57.59 | 58.13 | 58.13 | 0.31% | 42,646 |
| Aug 8, 2025 | 56.87 | 58.00 | 56.56 | 57.95 | 57.95 | 1.99% | 69,100 |
| Aug 7, 2025 | 57.69 | 57.69 | 56.24 | 56.82 | 56.64 | -1.37% | 58,800 |
| Aug 6, 2025 | 56.94 | 57.63 | 55.39 | 57.61 | 57.43 | 1.78% | 56,100 |
| Aug 5, 2025 | 57.03 | 57.39 | 55.55 | 56.60 | 56.42 | -0.72% | 49,202 |
| Aug 4, 2025 | 56.16 | 57.23 | 56.16 | 57.01 | 56.83 | 1.62% | 52,745 |
| Aug 1, 2025 | 55.63 | 56.52 | 55.11 | 56.10 | 55.92 | -0.53% | 61,003 |
| Jul 31, 2025 | 56.50 | 56.62 | 55.63 | 56.40 | 56.22 | -0.32% | 40,740 |
| Jul 30, 2025 | 57.53 | 57.90 | 56.58 | 56.58 | 56.40 | -1.19% | 59,235 |
| Jul 29, 2025 | 57.75 | 58.26 | 56.90 | 57.26 | 57.08 | -0.23% | 42,447 |
| Jul 28, 2025 | 59.46 | 59.46 | 57.20 | 57.39 | 57.21 | -3.09% | 49,300 |
| Jul 25, 2025 | 60.20 | 60.46 | 59.21 | 59.22 | 59.03 | -1.20% | 48,800 |
| Jul 24, 2025 | 60.50 | 60.68 | 59.67 | 59.94 | 59.75 | -1.64% | 50,032 |
| Jul 23, 2025 | 60.57 | 61.19 | 60.21 | 60.94 | 60.75 | 0.71% | 75,000 |
| Jul 22, 2025 | 59.92 | 61.88 | 59.92 | 60.51 | 60.32 | 0.08% | 73,646 |
| Jul 21, 2025 | 61.76 | 62.37 | 60.37 | 60.46 | 60.27 | -1.64% | 74,000 |
| Jul 18, 2025 | 63.00 | 63.82 | 60.94 | 61.47 | 61.28 | -1.76% | 86,424 |