ODC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	68.25	68.39	65.96	65.96	65.96	-3.64%	103,018
Mar 4, 2026	68.34	69.20	67.65	68.45	68.45	0.22%	82,920
Mar 3, 2026	68.29	68.81	67.00	68.30	68.30	-1.01%	120,926
Mar 2, 2026	68.06	70.01	67.85	69.00	69.00	1.71%	120,698
Feb 27, 2026	66.93	68.98	66.62	67.84	67.84	0.80%	84,555
Feb 26, 2026	65.50	67.73	65.50	67.30	67.30	3.22%	73,079
Feb 25, 2026	64.85	65.23	63.25	65.20	65.20	0.38%	50,381
Feb 24, 2026	63.65	65.61	63.65	64.95	64.95	1.95%	50,921
Feb 23, 2026	63.88	63.91	62.74	63.71	63.71	0.03%	50,348
Feb 20, 2026	63.29	64.10	62.50	63.69	63.69	1.00%	108,854
Feb 19, 2026	62.82	63.84	62.25	63.06	62.86	0.80%	54,988
Feb 18, 2026	62.14	63.33	62.14	62.56	62.36	0.11%	51,271
Feb 17, 2026	64.21	64.47	62.00	62.49	62.29	-2.97%	60,336
Feb 13, 2026	64.76	64.94	63.25	64.40	64.19	-0.56%	52,614
Feb 12, 2026	66.65	67.25	64.67	64.76	64.55	-2.13%	75,338
Feb 11, 2026	65.07	66.34	64.76	66.17	65.95	2.18%	78,275
Feb 10, 2026	64.56	66.00	64.01	64.76	64.55	0.33%	82,868
Feb 9, 2026	64.57	64.97	64.00	64.55	64.34	0.37%	69,036
Feb 6, 2026	63.50	65.00	63.50	64.31	64.10	1.13%	71,020
Feb 5, 2026	62.80	64.00	62.31	63.59	63.38	2.17%	81,848
Feb 4, 2026	62.34	63.18	61.99	62.24	62.04	0.55%	58,281
Feb 3, 2026	61.17	62.81	61.17	61.90	61.70	0.67%	49,328
Feb 2, 2026	60.74	62.70	60.74	61.49	61.29	1.55%	82,692
Jan 30, 2026	59.36	60.59	59.36	60.55	60.35	2.11%	82,481
Jan 29, 2026	57.56	59.36	57.35	59.30	59.11	3.17%	61,148
Jan 28, 2026	57.65	57.79	57.35	57.48	57.29	-0.59%	67,828
Jan 27, 2026	57.75	58.31	57.50	57.82	57.63	-0.21%	66,572
Jan 26, 2026	58.28	58.60	57.86	57.94	57.75	-0.79%	62,919
Jan 23, 2026	59.00	59.63	58.25	58.40	58.21	-1.08%	62,504
Jan 22, 2026	58.38	60.00	58.38	59.04	58.85	1.15%	104,624
Jan 21, 2026	56.04	59.46	56.04	58.37	58.18	4.16%	124,282
Jan 20, 2026	55.24	56.30	54.96	56.04	55.86	1.34%	52,092
Jan 16, 2026	53.68	55.99	53.68	55.30	55.12	2.58%	134,830
Jan 15, 2026	53.62	54.30	53.40	53.91	53.73	-0.04%	55,982
Jan 14, 2026	52.74	54.09	52.74	53.93	53.75	2.26%	41,158
Jan 13, 2026	51.83	53.47	51.83	52.74	52.57	1.87%	54,969
Jan 12, 2026	51.43	52.24	50.85	51.77	51.60	0.54%	42,925
Jan 9, 2026	50.83	52.00	50.50	51.49	51.32	1.38%	70,986
Jan 8, 2026	49.04	51.39	49.04	50.79	50.62	3.61%	62,340
Jan 7, 2026	49.12	49.48	48.15	49.02	48.86	-0.20%	69,614
Jan 6, 2026	47.63	49.13	47.51	49.12	48.96	2.33%	71,238
Jan 5, 2026	48.09	49.00	47.51	48.00	47.84	-0.93%	85,478
Jan 2, 2026	48.48	49.24	47.55	48.45	48.29	-1.00%	81,705
Dec 31, 2025	48.85	49.01	48.15	48.94	48.78	0.23%	48,852
Dec 30, 2025	48.91	49.00	48.06	48.83	48.67	0.02%	47,968
Dec 29, 2025	49.27	49.48	48.52	48.82	48.66	-0.91%	39,298
Dec 26, 2025	49.47	49.58	48.82	49.27	49.11	-0.87%	47,108
Dec 24, 2025	49.00	49.91	49.00	49.70	49.54	0.40%	32,346
Dec 23, 2025	49.63	50.56	49.11	49.50	49.34	-1.22%	64,414
Dec 22, 2025	50.89	51.47	49.77	50.11	49.95	-1.51%	64,105
Dec 19, 2025	52.45	53.02	50.25	50.88	50.71	-3.12%	132,779
Dec 18, 2025	52.38	54.16	52.38	52.52	52.35	0.02%	106,427
Dec 17, 2025	51.73	53.22	51.73	52.51	52.34	1.72%	74,934
Dec 16, 2025	52.10	52.62	51.50	51.62	51.45	-0.12%	99,624
Dec 15, 2025	50.79	52.71	50.79	51.68	51.51	2.28%	85,283
Dec 12, 2025	50.06	52.63	50.06	50.53	50.37	1.02%	150,572
Dec 11, 2025	48.30	51.07	48.30	50.02	49.86	4.93%	111,777
Dec 10, 2025	45.94	48.38	45.75	47.67	47.52	3.16%	122,066
Dec 9, 2025	52.84	52.84	45.61	46.21	46.06	-12.55%	235,120
Dec 8, 2025	53.57	54.05	51.86	52.84	52.67	-1.40%	90,943
Dec 5, 2025	54.61	55.17	53.27	53.59	53.42	-1.51%	44,477
Dec 4, 2025	55.40	55.51	53.69	54.41	54.23	-2.28%	65,481
Dec 3, 2025	54.44	55.88	54.25	55.68	55.50	3.09%	72,921
Dec 2, 2025	53.73	54.56	52.77	54.01	53.83	0.86%	66,235
Dec 1, 2025	54.11	54.24	53.01	53.55	53.38	-1.62%	53,916
Nov 28, 2025	54.60	55.18	53.11	54.43	54.25	-0.91%	34,928
Nov 26, 2025	55.01	55.64	54.85	54.93	54.75	-0.99%	48,954
Nov 25, 2025	54.77	56.20	54.19	55.48	55.30	2.27%	66,388
Nov 24, 2025	54.34	55.62	54.22	54.25	54.07	-1.49%	197,090
Nov 21, 2025	54.42	55.93	54.38	55.07	54.89	2.06%	47,566
Nov 20, 2025	54.32	54.92	53.46	53.96	53.78	-0.15%	37,016
Nov 19, 2025	54.69	55.38	53.83	54.04	53.86	-1.98%	40,328
Nov 18, 2025	55.27	55.92	55.08	55.13	54.95	-0.42%	35,071
Nov 17, 2025	57.15	57.40	54.93	55.36	55.18	-3.03%	43,128
Nov 14, 2025	57.01	57.83	56.50	57.09	56.90	0.39%	34,258
Nov 13, 2025	57.69	58.88	56.87	56.87	56.69	-0.63%	48,697
Nov 12, 2025	56.62	57.64	56.62	57.23	57.04	1.08%	46,273
Nov 11, 2025	55.97	56.77	55.97	56.62	56.44	1.11%	51,245
Nov 10, 2025	55.78	56.60	55.68	56.00	55.82	0.02%	37,860
Nov 7, 2025	56.50	56.99	55.97	55.99	55.81	-0.66%	40,158
Nov 6, 2025	56.51	57.14	55.74	56.36	56.00	-0.84%	70,518
Nov 5, 2025	55.69	56.86	55.51	56.84	56.47	2.08%	53,273
Nov 4, 2025	54.11	55.84	54.11	55.68	55.32	2.64%	56,917
Nov 3, 2025	55.23	55.38	54.10	54.25	53.90	-2.06%	65,309
Oct 31, 2025	54.77	55.57	54.50	55.39	55.03	0.84%	66,078
Oct 30, 2025	55.22	56.09	54.75	54.93	54.58	-0.34%	53,843
Oct 29, 2025	56.42	56.65	54.36	55.12	54.77	-2.60%	74,254
Oct 28, 2025	56.35	57.00	55.75	56.59	56.23	0.43%	65,575
Oct 27, 2025	59.75	60.00	56.20	56.35	55.99	-5.75%	72,059
Oct 24, 2025	61.25	61.25	59.60	59.79	59.41	-2.21%	43,344
Oct 23, 2025	60.89	61.16	60.15	61.14	60.75	1.19%	72,094
Oct 22, 2025	59.58	60.72	59.58	60.42	60.03	0.78%	76,420
Oct 21, 2025	59.03	60.19	58.75	59.95	59.56	1.49%	82,347
Oct 20, 2025	60.50	60.75	58.88	59.07	58.69	-1.53%	73,489
Oct 17, 2025	59.26	60.27	59.26	59.99	59.60	1.52%	65,893
Oct 16, 2025	59.45	60.16	59.02	59.09	58.71	-0.86%	61,388
Oct 15, 2025	59.95	61.03	59.60	59.60	59.22	-0.62%	67,131
Oct 14, 2025	61.10	62.23	59.77	59.97	59.58	-2.82%	61,638
Oct 13, 2025	65.02	66.03	60.96	61.71	61.31	-4.80%	108,799
Oct 10, 2025	63.02	66.41	62.19	64.82	64.40	8.23%	114,173