Oil-Dri Corporation of America (ODC)
NYSE: ODC · Real-Time Price · USD
53.59
-0.82 (-1.51%)
Dec 5, 2025, 4:00 PM EST - Market closed
ODC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.61 | 55.17 | 53.27 | 53.59 | 53.59 | -1.51% | 44,450 |
| Dec 4, 2025 | 55.40 | 55.51 | 53.69 | 54.41 | 54.41 | -2.28% | 65,481 |
| Dec 3, 2025 | 54.44 | 55.88 | 54.25 | 55.68 | 55.68 | 3.09% | 72,920 |
| Dec 2, 2025 | 53.73 | 54.56 | 52.77 | 54.01 | 54.01 | 0.86% | 66,235 |
| Dec 1, 2025 | 54.11 | 54.24 | 53.01 | 53.55 | 53.55 | -1.62% | 53,916 |
| Nov 28, 2025 | 54.60 | 55.18 | 53.11 | 54.43 | 54.43 | -0.91% | 34,928 |
| Nov 26, 2025 | 55.01 | 55.64 | 54.85 | 54.93 | 54.93 | -0.99% | 48,954 |
| Nov 25, 2025 | 54.77 | 56.20 | 54.19 | 55.48 | 55.48 | 2.27% | 66,388 |
| Nov 24, 2025 | 54.34 | 55.62 | 54.22 | 54.25 | 54.25 | -1.49% | 197,090 |
| Nov 21, 2025 | 54.42 | 55.93 | 54.38 | 55.07 | 55.07 | 2.06% | 47,566 |
| Nov 20, 2025 | 54.32 | 54.92 | 53.46 | 53.96 | 53.96 | -0.15% | 37,016 |
| Nov 19, 2025 | 54.69 | 55.38 | 53.83 | 54.04 | 54.04 | -1.98% | 40,328 |
| Nov 18, 2025 | 55.27 | 55.92 | 55.08 | 55.13 | 55.13 | -0.42% | 35,071 |
| Nov 17, 2025 | 57.15 | 57.40 | 54.93 | 55.36 | 55.36 | -3.03% | 43,128 |
| Nov 14, 2025 | 57.01 | 57.83 | 56.50 | 57.09 | 57.09 | 0.39% | 34,258 |
| Nov 13, 2025 | 57.69 | 58.88 | 56.87 | 56.87 | 56.87 | -0.63% | 48,697 |
| Nov 12, 2025 | 56.62 | 57.64 | 56.62 | 57.23 | 57.23 | 1.08% | 46,273 |
| Nov 11, 2025 | 55.97 | 56.77 | 55.97 | 56.62 | 56.62 | 1.11% | 51,245 |
| Nov 10, 2025 | 55.78 | 56.60 | 55.68 | 56.00 | 56.00 | 0.02% | 37,860 |
| Nov 7, 2025 | 56.50 | 56.99 | 55.97 | 55.99 | 55.99 | -0.66% | 40,158 |
| Nov 6, 2025 | 56.51 | 57.14 | 55.74 | 56.36 | 56.18 | -0.84% | 70,518 |
| Nov 5, 2025 | 55.69 | 56.86 | 55.51 | 56.84 | 56.66 | 2.08% | 53,273 |
| Nov 4, 2025 | 54.11 | 55.84 | 54.11 | 55.68 | 55.50 | 2.64% | 56,917 |
| Nov 3, 2025 | 55.23 | 55.38 | 54.10 | 54.25 | 54.08 | -2.06% | 65,309 |
| Oct 31, 2025 | 54.77 | 55.57 | 54.50 | 55.39 | 55.21 | 0.84% | 66,078 |
| Oct 30, 2025 | 55.22 | 56.09 | 54.75 | 54.93 | 54.75 | -0.34% | 53,843 |
| Oct 29, 2025 | 56.42 | 56.65 | 54.36 | 55.12 | 54.94 | -2.60% | 74,254 |
| Oct 28, 2025 | 56.35 | 57.00 | 55.75 | 56.59 | 56.41 | 0.43% | 65,575 |
| Oct 27, 2025 | 59.75 | 60.00 | 56.20 | 56.35 | 56.17 | -5.75% | 72,059 |
| Oct 24, 2025 | 61.25 | 61.25 | 59.60 | 59.79 | 59.60 | -2.21% | 43,344 |
| Oct 23, 2025 | 60.89 | 61.16 | 60.15 | 61.14 | 60.94 | 1.19% | 72,094 |
| Oct 22, 2025 | 59.58 | 60.72 | 59.58 | 60.42 | 60.23 | 0.78% | 76,420 |
| Oct 21, 2025 | 59.03 | 60.19 | 58.75 | 59.95 | 59.76 | 1.49% | 82,347 |
| Oct 20, 2025 | 60.50 | 60.75 | 58.88 | 59.07 | 58.88 | -1.53% | 73,489 |
| Oct 17, 2025 | 59.26 | 60.27 | 59.26 | 59.99 | 59.80 | 1.52% | 65,893 |
| Oct 16, 2025 | 59.45 | 60.16 | 59.02 | 59.09 | 58.90 | -0.86% | 61,388 |
| Oct 15, 2025 | 59.95 | 61.03 | 59.60 | 59.60 | 59.41 | -0.62% | 67,131 |
| Oct 14, 2025 | 61.10 | 62.23 | 59.77 | 59.97 | 59.78 | -2.82% | 61,638 |
| Oct 13, 2025 | 65.02 | 66.03 | 60.96 | 61.71 | 61.51 | -4.80% | 108,799 |
| Oct 10, 2025 | 63.02 | 66.41 | 62.19 | 64.82 | 64.61 | 8.23% | 114,173 |
| Oct 9, 2025 | 60.23 | 60.97 | 59.45 | 59.89 | 59.70 | -1.29% | 85,335 |
| Oct 8, 2025 | 61.81 | 61.81 | 60.30 | 60.67 | 60.48 | -1.22% | 35,871 |
| Oct 7, 2025 | 60.64 | 61.52 | 60.12 | 61.42 | 61.22 | 1.77% | 53,187 |
| Oct 6, 2025 | 60.58 | 61.91 | 60.12 | 60.35 | 60.16 | -0.48% | 47,903 |
| Oct 3, 2025 | 60.98 | 62.00 | 60.40 | 60.64 | 60.45 | 0.15% | 37,076 |
| Oct 2, 2025 | 60.36 | 60.89 | 59.22 | 60.55 | 60.36 | 0.08% | 51,125 |
| Oct 1, 2025 | 60.50 | 61.12 | 60.01 | 60.50 | 60.31 | -0.88% | 46,925 |
| Sep 30, 2025 | 60.44 | 61.35 | 60.38 | 61.04 | 60.85 | 0.74% | 37,726 |
| Sep 29, 2025 | 62.25 | 62.25 | 60.55 | 60.59 | 60.40 | -2.70% | 42,532 |
| Sep 26, 2025 | 62.62 | 63.05 | 62.11 | 62.27 | 62.07 | -0.73% | 47,017 |
| Sep 25, 2025 | 62.10 | 62.84 | 62.00 | 62.73 | 62.53 | 0.97% | 39,324 |
| Sep 24, 2025 | 63.73 | 64.50 | 62.11 | 62.13 | 61.93 | -2.53% | 52,691 |
| Sep 23, 2025 | 63.77 | 64.38 | 63.40 | 63.74 | 63.54 | -0.19% | 47,474 |
| Sep 22, 2025 | 65.12 | 65.12 | 62.40 | 63.86 | 63.66 | -2.32% | 76,040 |
| Sep 19, 2025 | 68.74 | 68.74 | 65.38 | 65.38 | 65.17 | -5.12% | 148,158 |
| Sep 18, 2025 | 67.74 | 69.04 | 67.57 | 68.91 | 68.69 | 1.68% | 64,701 |
| Sep 17, 2025 | 67.49 | 69.76 | 67.49 | 67.77 | 67.55 | 0.15% | 77,135 |
| Sep 16, 2025 | 66.73 | 67.74 | 66.59 | 67.67 | 67.45 | 1.35% | 42,162 |
| Sep 15, 2025 | 65.84 | 67.11 | 65.57 | 66.77 | 66.56 | 1.88% | 50,731 |
| Sep 12, 2025 | 65.94 | 66.47 | 65.50 | 65.54 | 65.33 | -1.12% | 49,449 |
| Sep 11, 2025 | 65.87 | 66.93 | 65.87 | 66.28 | 66.07 | 1.11% | 61,517 |
| Sep 10, 2025 | 65.03 | 65.77 | 64.50 | 65.55 | 65.34 | 0.58% | 61,429 |
| Sep 9, 2025 | 64.98 | 65.77 | 64.25 | 65.17 | 64.96 | -0.15% | 52,113 |
| Sep 8, 2025 | 63.92 | 65.86 | 63.92 | 65.27 | 65.06 | 2.32% | 72,774 |
| Sep 5, 2025 | 64.29 | 65.03 | 63.27 | 63.79 | 63.59 | -0.89% | 50,269 |
| Sep 4, 2025 | 61.68 | 64.36 | 61.65 | 64.36 | 64.15 | 4.58% | 81,062 |
| Sep 3, 2025 | 60.24 | 61.86 | 60.12 | 61.54 | 61.34 | 1.69% | 76,905 |
| Sep 2, 2025 | 59.16 | 60.83 | 59.00 | 60.52 | 60.33 | 1.92% | 62,500 |
| Aug 29, 2025 | 59.27 | 59.42 | 58.74 | 59.38 | 59.19 | 0.46% | 34,322 |
| Aug 28, 2025 | 58.54 | 59.20 | 58.08 | 59.11 | 58.92 | 0.89% | 54,180 |
| Aug 27, 2025 | 58.89 | 58.89 | 57.75 | 58.59 | 58.40 | -0.51% | 59,028 |
| Aug 26, 2025 | 58.42 | 59.17 | 58.26 | 58.89 | 58.70 | 0.41% | 214,724 |
| Aug 25, 2025 | 58.81 | 59.31 | 58.00 | 58.65 | 58.46 | -0.74% | 63,917 |
| Aug 22, 2025 | 58.48 | 60.34 | 58.24 | 59.09 | 58.90 | 1.04% | 96,606 |
| Aug 21, 2025 | 58.68 | 59.53 | 57.93 | 58.48 | 58.29 | -0.85% | 61,508 |
| Aug 20, 2025 | 58.33 | 59.13 | 57.91 | 58.98 | 58.79 | 1.24% | 56,170 |
| Aug 19, 2025 | 58.35 | 59.83 | 57.50 | 58.26 | 58.07 | 0.19% | 81,218 |
| Aug 18, 2025 | 59.23 | 59.58 | 57.55 | 58.15 | 57.96 | -2.19% | 56,202 |
| Aug 15, 2025 | 60.20 | 61.47 | 59.00 | 59.45 | 59.26 | -1.11% | 124,470 |
| Aug 14, 2025 | 61.39 | 61.44 | 60.00 | 60.12 | 59.93 | -3.11% | 57,839 |
| Aug 13, 2025 | 61.59 | 63.00 | 61.21 | 62.05 | 61.85 | 1.80% | 115,098 |
| Aug 12, 2025 | 58.29 | 61.41 | 58.29 | 60.95 | 60.76 | 4.85% | 67,920 |
| Aug 11, 2025 | 58.02 | 58.55 | 57.59 | 58.13 | 57.94 | 0.31% | 42,646 |
| Aug 8, 2025 | 56.87 | 58.00 | 56.56 | 57.95 | 57.76 | 1.99% | 69,058 |
| Aug 7, 2025 | 57.69 | 57.69 | 56.24 | 56.82 | 56.46 | -1.37% | 58,777 |
| Aug 6, 2025 | 56.94 | 57.63 | 55.39 | 57.61 | 57.24 | 1.78% | 56,093 |
| Aug 5, 2025 | 57.03 | 57.39 | 55.55 | 56.60 | 56.24 | -0.72% | 49,202 |
| Aug 4, 2025 | 56.16 | 57.23 | 56.16 | 57.01 | 56.65 | 1.62% | 52,745 |
| Aug 1, 2025 | 55.63 | 56.52 | 55.11 | 56.10 | 55.74 | -0.53% | 61,003 |
| Jul 31, 2025 | 56.50 | 56.62 | 55.63 | 56.40 | 56.04 | -0.32% | 40,740 |
| Jul 30, 2025 | 57.53 | 57.90 | 56.58 | 56.58 | 56.22 | -1.19% | 59,235 |
| Jul 29, 2025 | 57.75 | 58.26 | 56.90 | 57.26 | 56.90 | -0.23% | 42,447 |
| Jul 28, 2025 | 59.46 | 59.46 | 57.20 | 57.39 | 57.03 | -3.09% | 49,289 |
| Jul 25, 2025 | 60.20 | 60.46 | 59.21 | 59.22 | 58.84 | -1.20% | 48,779 |
| Jul 24, 2025 | 60.50 | 60.68 | 59.67 | 59.94 | 59.56 | -1.64% | 50,032 |
| Jul 23, 2025 | 60.57 | 61.19 | 60.21 | 60.94 | 60.55 | 0.71% | 74,992 |
| Jul 22, 2025 | 59.92 | 61.88 | 59.92 | 60.51 | 60.13 | 0.08% | 73,646 |
| Jul 21, 2025 | 61.76 | 62.37 | 60.37 | 60.46 | 60.08 | -1.64% | 73,975 |
| Jul 18, 2025 | 63.00 | 63.82 | 60.94 | 61.47 | 61.08 | -1.76% | 86,424 |
| Jul 17, 2025 | 60.68 | 62.95 | 60.68 | 62.57 | 62.17 | 3.13% | 144,658 |