Oil-Dri Corporation of Am... (ODC)
NYSE: ODC
· Real-Time Price · USD
63.75
-0.61 (-0.95%)
At close: Sep 05, 2025, 3:59 PM
63.79
0.06%
After-hours: Sep 05, 2025, 06:09 PM EDT
ODC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 64.29 | 65.03 | 63.27 | 63.79 | 63.79 | -0.89% | 50,260 |
| 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 |
| Aug 27, 2025 | 58.89 | 58.89 | 57.75 | 58.59 | 58.59 | -0.51% | 59,028 |
| Aug 26, 2025 | 58.42 | 59.17 | 58.26 | 58.89 | 58.89 | 0.41% | 214,724 |
| Aug 25, 2025 | 58.81 | 59.31 | 58.00 | 58.65 | 58.65 | -0.74% | 63,917 |
| Aug 22, 2025 | 58.48 | 60.34 | 58.24 | 59.09 | 59.09 | 1.04% | 96,606 |
| Aug 21, 2025 | 58.68 | 59.53 | 57.93 | 58.48 | 58.48 | -0.85% | 61,508 |
| Aug 20, 2025 | 58.33 | 59.13 | 57.91 | 58.98 | 58.98 | 1.24% | 56,200 |
| Aug 19, 2025 | 58.35 | 59.83 | 57.50 | 58.26 | 58.26 | 0.19% | 81,218 |
| Aug 18, 2025 | 59.23 | 59.58 | 57.55 | 58.15 | 58.15 | -2.19% | 56,202 |
| Aug 15, 2025 | 60.20 | 61.47 | 59.00 | 59.45 | 59.45 | -1.11% | 124,500 |
| Aug 14, 2025 | 61.39 | 61.44 | 60.00 | 60.12 | 60.12 | -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 |