Oil-Dri Corporation of America (ODC)
NYSE: ODC · Real-Time Price · USD
101.42
+0.73 (0.72%)
Jun 26, 2026, 4:00 PM EDT - Market closed
ODC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 100.49 | 102.73 | 98.75 | 101.42 | 101.42 | 0.72% | 347,941 |
| Jun 25, 2026 | 99.70 | 101.22 | 98.18 | 100.69 | 100.69 | 1.75% | 129,896 |
| Jun 24, 2026 | 95.45 | 99.70 | 94.47 | 98.96 | 98.96 | 4.45% | 159,712 |
| Jun 23, 2026 | 94.89 | 97.04 | 94.50 | 94.74 | 94.74 | 0.74% | 94,437 |
| Jun 22, 2026 | 94.76 | 96.63 | 93.61 | 94.04 | 94.04 | -1.11% | 96,597 |
| Jun 18, 2026 | 93.27 | 95.43 | 92.18 | 95.10 | 95.10 | 2.28% | 113,972 |
| Jun 17, 2026 | 93.48 | 94.11 | 92.02 | 92.98 | 92.98 | 0.15% | 93,716 |
| Jun 16, 2026 | 94.43 | 95.63 | 91.92 | 92.84 | 92.84 | -1.14% | 80,740 |
| Jun 15, 2026 | 94.46 | 94.46 | 92.61 | 93.91 | 93.91 | -0.57% | 86,633 |
| Jun 12, 2026 | 95.68 | 97.81 | 94.45 | 94.45 | 94.45 | -1.20% | 120,813 |
| Jun 11, 2026 | 96.28 | 96.49 | 92.54 | 95.60 | 95.60 | -0.01% | 129,711 |
| Jun 10, 2026 | 96.43 | 97.89 | 92.00 | 95.61 | 95.61 | -3.02% | 162,689 |
| Jun 9, 2026 | 87.76 | 99.03 | 85.01 | 98.59 | 98.59 | 17.38% | 262,289 |
| Jun 8, 2026 | 84.16 | 86.50 | 83.99 | 83.99 | 83.99 | -0.05% | 144,711 |
| Jun 5, 2026 | 83.50 | 85.70 | 83.30 | 84.03 | 84.03 | -0.06% | 100,343 |
| Jun 4, 2026 | 79.89 | 85.12 | 79.83 | 84.08 | 84.08 | 8.97% | 154,415 |
| Jun 3, 2026 | 77.29 | 77.40 | 76.49 | 77.16 | 77.16 | -0.04% | 55,499 |
| Jun 2, 2026 | 77.47 | 79.21 | 77.19 | 77.19 | 77.19 | -0.39% | 57,801 |
| Jun 1, 2026 | 75.88 | 78.02 | 75.32 | 77.49 | 77.49 | 1.08% | 110,576 |
| May 29, 2026 | 79.25 | 79.37 | 76.55 | 76.66 | 76.66 | -3.35% | 77,230 |
| May 28, 2026 | 79.02 | 79.52 | 77.87 | 79.32 | 79.32 | 0.14% | 72,642 |
| May 27, 2026 | 77.30 | 79.57 | 77.20 | 79.21 | 79.21 | 3.35% | 136,071 |
| May 26, 2026 | 75.00 | 77.11 | 74.78 | 76.64 | 76.64 | 2.39% | 73,550 |
| May 22, 2026 | 75.23 | 76.53 | 74.42 | 74.85 | 74.85 | -0.51% | 62,944 |
| May 21, 2026 | 73.28 | 75.55 | 71.70 | 75.23 | 75.23 | 1.66% | 81,544 |
| May 20, 2026 | 74.49 | 74.86 | 70.00 | 74.00 | 74.00 | 0.18% | 146,934 |
| May 19, 2026 | 75.73 | 76.43 | 73.87 | 73.87 | 73.87 | -3.02% | 166,241 |
| May 18, 2026 | 77.06 | 77.81 | 76.09 | 76.17 | 76.17 | -0.39% | 44,591 |
| May 15, 2026 | 78.21 | 78.21 | 76.46 | 76.47 | 76.47 | -2.31% | 52,932 |
| May 14, 2026 | 78.33 | 79.20 | 77.50 | 78.28 | 78.28 | 0.59% | 50,229 |
| May 13, 2026 | 76.19 | 78.28 | 76.19 | 77.82 | 77.82 | 1.20% | 47,760 |
| May 12, 2026 | 76.43 | 77.76 | 75.61 | 76.90 | 76.90 | 0.56% | 41,995 |
| May 11, 2026 | 77.94 | 77.94 | 76.37 | 76.47 | 76.47 | -1.05% | 42,896 |
| May 8, 2026 | 75.50 | 77.88 | 75.50 | 77.28 | 77.28 | 2.39% | 46,445 |
| May 7, 2026 | 75.44 | 76.76 | 74.63 | 75.68 | 75.48 | 0.67% | 47,540 |
| May 6, 2026 | 75.25 | 75.98 | 74.56 | 75.18 | 74.98 | 0.63% | 50,711 |
| May 5, 2026 | 72.10 | 75.13 | 71.52 | 74.71 | 74.51 | 3.68% | 48,114 |
| May 4, 2026 | 72.78 | 73.48 | 71.81 | 72.06 | 71.86 | -1.72% | 43,891 |
| May 1, 2026 | 73.36 | 73.93 | 71.84 | 73.32 | 73.12 | 0.51% | 68,122 |
| Apr 30, 2026 | 71.88 | 73.22 | 71.88 | 72.95 | 72.75 | 0.70% | 38,110 |
| Apr 29, 2026 | 74.69 | 75.00 | 71.64 | 72.44 | 72.24 | -3.54% | 36,845 |
| Apr 28, 2026 | 74.05 | 75.19 | 74.05 | 75.10 | 74.90 | 1.86% | 37,938 |
| Apr 27, 2026 | 74.72 | 75.41 | 73.12 | 73.73 | 73.53 | -0.87% | 52,408 |
| Apr 24, 2026 | 71.52 | 74.38 | 71.00 | 74.38 | 74.18 | 3.94% | 50,483 |
| Apr 23, 2026 | 71.55 | 72.55 | 71.21 | 71.56 | 71.37 | 0.01% | 38,384 |
| Apr 22, 2026 | 72.67 | 73.22 | 71.55 | 71.55 | 71.36 | -0.96% | 48,110 |
| Apr 21, 2026 | 73.04 | 73.40 | 71.92 | 72.24 | 72.04 | -1.04% | 30,794 |
| Apr 20, 2026 | 73.29 | 73.44 | 72.65 | 73.00 | 72.80 | -0.56% | 40,500 |
| Apr 17, 2026 | 71.15 | 74.28 | 71.15 | 73.41 | 73.21 | 3.55% | 53,380 |
| Apr 16, 2026 | 70.05 | 71.24 | 69.49 | 70.89 | 70.70 | 1.56% | 53,472 |
| Apr 15, 2026 | 70.98 | 71.10 | 69.50 | 69.80 | 69.61 | -2.39% | 51,474 |
| Apr 14, 2026 | 72.06 | 73.22 | 71.50 | 71.51 | 71.32 | -1.02% | 42,101 |
| Apr 13, 2026 | 72.59 | 73.46 | 71.83 | 72.25 | 72.05 | -0.77% | 69,056 |
| Apr 10, 2026 | 72.77 | 72.93 | 72.00 | 72.81 | 72.61 | 0.04% | 39,246 |
| Apr 9, 2026 | 71.00 | 72.99 | 70.63 | 72.78 | 72.58 | 2.43% | 81,455 |
| Apr 8, 2026 | 69.50 | 71.42 | 68.26 | 71.05 | 70.86 | 3.84% | 78,378 |
| Apr 7, 2026 | 67.85 | 68.68 | 67.56 | 68.42 | 68.23 | 0.78% | 71,542 |
| Apr 6, 2026 | 67.28 | 68.62 | 66.97 | 67.89 | 67.71 | 0.47% | 52,926 |
| Apr 2, 2026 | 65.74 | 68.23 | 65.00 | 67.57 | 67.39 | 2.55% | 60,908 |
| Apr 1, 2026 | 65.08 | 66.74 | 64.66 | 65.89 | 65.71 | 1.23% | 48,768 |
| Mar 31, 2026 | 64.49 | 66.04 | 63.79 | 65.09 | 64.91 | 1.01% | 66,053 |
| Mar 30, 2026 | 63.97 | 65.52 | 63.41 | 64.44 | 64.27 | 1.83% | 90,667 |
| Mar 27, 2026 | 62.34 | 63.62 | 62.34 | 63.28 | 63.11 | 0.94% | 26,428 |
| Mar 26, 2026 | 62.96 | 63.78 | 62.58 | 62.69 | 62.52 | -1.21% | 44,606 |
| Mar 25, 2026 | 63.47 | 64.00 | 62.50 | 63.46 | 63.29 | 1.49% | 44,803 |
| Mar 24, 2026 | 61.50 | 63.00 | 61.50 | 62.53 | 62.36 | 1.08% | 54,765 |
| Mar 23, 2026 | 60.92 | 62.33 | 60.82 | 61.86 | 61.69 | 3.36% | 48,535 |
| Mar 20, 2026 | 61.18 | 61.58 | 59.11 | 59.85 | 59.69 | -1.01% | 83,972 |
| Mar 19, 2026 | 59.84 | 60.86 | 59.45 | 60.46 | 60.30 | 0.73% | 48,470 |
| Mar 18, 2026 | 60.75 | 61.24 | 60.00 | 60.02 | 59.86 | -2.52% | 48,040 |
| Mar 17, 2026 | 62.15 | 63.55 | 61.06 | 61.57 | 61.40 | -1.27% | 66,235 |
| Mar 16, 2026 | 63.32 | 64.72 | 60.87 | 62.36 | 62.19 | -1.89% | 87,650 |
| Mar 13, 2026 | 65.64 | 66.55 | 61.46 | 63.56 | 63.39 | -2.86% | 103,874 |
| Mar 12, 2026 | 63.95 | 69.63 | 63.91 | 65.43 | 65.25 | 0.83% | 129,729 |
| Mar 11, 2026 | 64.17 | 65.05 | 63.52 | 64.89 | 64.71 | 0.31% | 56,587 |
| Mar 10, 2026 | 63.50 | 66.00 | 63.26 | 64.69 | 64.51 | 0.90% | 52,017 |
| Mar 9, 2026 | 62.33 | 64.12 | 61.40 | 64.11 | 63.94 | 1.44% | 51,802 |
| Mar 6, 2026 | 65.15 | 65.25 | 62.61 | 63.20 | 63.03 | -4.18% | 66,707 |
| Mar 5, 2026 | 68.25 | 68.39 | 65.96 | 65.96 | 65.78 | -3.64% | 103,119 |
| Mar 4, 2026 | 68.34 | 69.20 | 67.65 | 68.45 | 68.26 | 0.22% | 85,288 |
| Mar 3, 2026 | 68.29 | 68.81 | 67.00 | 68.30 | 68.11 | -1.01% | 121,892 |
| Mar 2, 2026 | 68.06 | 70.01 | 67.85 | 69.00 | 68.81 | 1.71% | 120,698 |
| Feb 27, 2026 | 66.93 | 68.98 | 66.62 | 67.84 | 67.66 | 0.80% | 85,970 |
| Feb 26, 2026 | 65.50 | 67.73 | 65.50 | 67.30 | 67.12 | 3.22% | 73,872 |
| Feb 25, 2026 | 64.85 | 65.23 | 63.25 | 65.20 | 65.02 | 0.38% | 50,381 |
| Feb 24, 2026 | 63.65 | 65.61 | 63.65 | 64.95 | 64.77 | 1.95% | 51,653 |
| Feb 23, 2026 | 63.88 | 63.91 | 62.74 | 63.71 | 63.54 | 0.03% | 50,348 |
| Feb 20, 2026 | 63.29 | 64.10 | 62.50 | 63.69 | 63.52 | 1.33% | 108,854 |
| Feb 19, 2026 | 62.82 | 63.84 | 62.25 | 63.06 | 62.68 | 0.80% | 55,050 |
| Feb 18, 2026 | 62.14 | 63.33 | 62.14 | 62.56 | 62.19 | 0.11% | 51,271 |
| Feb 17, 2026 | 64.21 | 64.47 | 62.00 | 62.49 | 62.12 | -2.97% | 60,336 |
| Feb 13, 2026 | 64.76 | 64.94 | 63.25 | 64.40 | 64.02 | -0.56% | 52,614 |
| Feb 12, 2026 | 66.65 | 67.25 | 64.67 | 64.76 | 64.37 | -2.13% | 75,338 |
| Feb 11, 2026 | 65.07 | 66.34 | 64.76 | 66.17 | 65.78 | 2.18% | 78,275 |
| Feb 10, 2026 | 64.56 | 66.00 | 64.01 | 64.76 | 64.37 | 0.33% | 82,868 |
| Feb 9, 2026 | 64.57 | 64.97 | 64.00 | 64.55 | 64.17 | 0.37% | 69,036 |
| Feb 6, 2026 | 63.50 | 65.00 | 63.50 | 64.31 | 63.93 | 1.13% | 71,020 |
| Feb 5, 2026 | 62.80 | 64.00 | 62.31 | 63.59 | 63.21 | 2.17% | 81,848 |
| Feb 4, 2026 | 62.34 | 63.18 | 61.99 | 62.24 | 61.87 | 0.55% | 58,281 |
| Feb 3, 2026 | 61.17 | 62.81 | 61.17 | 61.90 | 61.53 | 0.67% | 49,328 |