Oil-Dri Corporation of Am... (ODC)
NYSE: ODC
· Real-Time Price · USD
62.75
0.02 (0.03%)
At close: Sep 26, 2025, 3:21 PM
ODC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 62.10 | 62.84 | 62.00 | 62.73 | 62.73 | 0.97% | 39,324 |
| Sep 24, 2025 | 63.73 | 64.50 | 62.11 | 62.13 | 62.13 | -2.53% | 52,700 |
| Sep 23, 2025 | 63.77 | 64.38 | 63.40 | 63.74 | 63.74 | -0.19% | 47,500 |
| Sep 22, 2025 | 65.12 | 65.12 | 62.40 | 63.86 | 63.86 | -2.32% | 76,040 |
| Sep 19, 2025 | 68.74 | 68.74 | 65.38 | 65.38 | 65.38 | -5.12% | 148,158 |
| Sep 18, 2025 | 67.74 | 69.04 | 67.57 | 68.91 | 68.91 | 1.68% | 64,701 |
| Sep 17, 2025 | 67.49 | 69.76 | 67.49 | 67.77 | 67.77 | 0.15% | 77,135 |
| Sep 16, 2025 | 66.73 | 67.74 | 66.59 | 67.67 | 67.67 | 1.35% | 42,200 |
| Sep 15, 2025 | 65.84 | 67.11 | 65.57 | 66.77 | 66.77 | 1.88% | 50,731 |
| Sep 12, 2025 | 65.94 | 66.47 | 65.50 | 65.54 | 65.54 | -1.12% | 49,449 |
| Sep 11, 2025 | 65.87 | 66.93 | 65.87 | 66.28 | 66.28 | 1.11% | 61,517 |
| Sep 10, 2025 | 65.03 | 65.77 | 64.50 | 65.55 | 65.55 | 0.58% | 61,429 |
| Sep 9, 2025 | 64.98 | 65.77 | 64.25 | 65.17 | 65.17 | -0.15% | 52,113 |
| Sep 8, 2025 | 63.92 | 65.86 | 63.92 | 65.27 | 65.27 | 2.32% | 72,800 |
| Sep 5, 2025 | 64.29 | 65.03 | 63.27 | 63.79 | 63.79 | -0.89% | 50,300 |
| Sep 4, 2025 | 61.68 | 64.36 | 61.65 | 64.36 | 64.36 | 4.58% | 81,100 |
| Sep 3, 2025 | 60.24 | 61.86 | 60.12 | 61.54 | 61.54 | 1.69% | 76,905 |
| Sep 2, 2025 | 59.16 | 60.83 | 59.00 | 60.52 | 60.52 | 1.92% | 62,500 |
| Aug 29, 2025 | 59.27 | 59.42 | 58.74 | 59.38 | 59.38 | 0.46% | 34,322 |
| Aug 28, 2025 | 58.54 | 59.20 | 58.08 | 59.11 | 59.11 | 0.89% | 54,200 |