ODC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	74.05	75.19	74.05	75.10	75.10	1.86%	37,932
Apr 27, 2026	74.72	75.41	73.12	73.73	73.73	-0.87%	52,408
Apr 24, 2026	71.52	74.38	71.00	74.38	74.38	3.94%	50,483
Apr 23, 2026	71.55	72.55	71.21	71.56	71.56	0.01%	38,384
Apr 22, 2026	72.67	73.22	71.55	71.55	71.55	-0.96%	47,307
Apr 21, 2026	73.04	73.40	71.92	72.24	72.24	-1.04%	30,371
Apr 20, 2026	73.29	73.44	72.65	73.00	73.00	-0.56%	40,490
Apr 17, 2026	71.15	74.28	71.15	73.41	73.41	3.55%	53,380
Apr 16, 2026	70.05	71.24	69.49	70.89	70.89	1.56%	48,340
Apr 15, 2026	70.98	71.10	69.50	69.80	69.80	-2.39%	50,777
Apr 14, 2026	72.06	73.22	71.50	71.51	71.51	-1.02%	42,069
Apr 13, 2026	72.59	73.46	71.83	72.25	72.25	-0.77%	69,056
Apr 10, 2026	72.77	72.93	72.00	72.81	72.81	0.04%	39,246
Apr 9, 2026	71.00	72.99	70.63	72.78	72.78	2.43%	81,454
Apr 8, 2026	69.50	71.42	68.26	71.05	71.05	3.84%	76,785
Apr 7, 2026	67.85	68.68	67.56	68.42	68.42	0.78%	71,537
Apr 6, 2026	67.28	68.62	66.97	67.89	67.89	0.47%	52,926
Apr 2, 2026	65.74	68.23	65.00	67.57	67.57	2.55%	60,908
Apr 1, 2026	65.08	66.74	64.66	65.89	65.89	1.23%	48,768
Mar 31, 2026	64.49	66.04	63.79	65.09	65.09	1.01%	66,053
Mar 30, 2026	63.97	65.52	63.41	64.44	64.44	1.83%	90,667
Mar 27, 2026	62.34	63.62	62.34	63.28	63.28	0.94%	26,428
Mar 26, 2026	62.96	63.78	62.58	62.69	62.69	-1.21%	44,606
Mar 25, 2026	63.47	64.00	62.50	63.46	63.46	1.49%	44,702
Mar 24, 2026	61.50	63.00	61.50	62.53	62.53	1.08%	45,663
Mar 23, 2026	60.92	62.33	60.82	61.86	61.86	3.36%	48,535
Mar 20, 2026	61.18	61.58	59.11	59.85	59.85	-1.01%	79,787
Mar 19, 2026	59.84	60.86	59.45	60.46	60.46	0.73%	47,657
Mar 18, 2026	60.75	61.24	60.00	60.02	60.02	-2.52%	43,960
Mar 17, 2026	62.15	63.55	61.06	61.57	61.57	-1.27%	66,235
Mar 16, 2026	63.32	64.72	60.87	62.36	62.36	-1.89%	74,552
Mar 13, 2026	65.64	66.55	61.46	63.56	63.56	-2.86%	103,786
Mar 12, 2026	63.95	69.63	63.91	65.43	65.43	0.83%	129,729
Mar 11, 2026	64.17	65.05	63.52	64.89	64.89	0.31%	56,385
Mar 10, 2026	63.50	66.00	63.26	64.69	64.69	0.90%	52,017
Mar 9, 2026	62.33	64.12	61.40	64.11	64.11	1.44%	51,802
Mar 6, 2026	65.15	65.25	62.61	63.20	63.20	-4.18%	66,701
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