Oil-Dri Corporation of America - ODC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	62.62	62.27	62.27	63.05	62.11	47,017
September 25, 2025	62.1	62.73	62.73	62.84	62	39,324
September 24, 2025	63.73	62.13	62.13	64.5	62.11	52,700
September 23, 2025	63.77	63.74	63.74	64.38	63.4	47,500
September 22, 2025	65.12	63.86	63.86	65.12	62.4	76,040
September 19, 2025	68.74	65.38	65.38	68.74	65.38	148,005
September 18, 2025	67.74	68.91	68.91	69.04	67.57	64,701
September 17, 2025	67.49	67.77	67.77	69.76	67.49	77,135
September 16, 2025	66.73	67.67	67.67	67.74	66.59	42,162
September 15, 2025	65.84	66.77	66.77	67.11	65.57	50,731
September 12, 2025	65.94	65.54	65.54	66.47	65.5	49,449
September 11, 2025	65.87	66.28	66.28	66.93	65.87	61,517
September 10, 2025	65.03	65.55	65.55	65.77	64.5	61,429
September 09, 2025	64.98	65.17	65.17	65.77	64.25	52,090
September 08, 2025	63.92	65.27	65.27	65.86	63.92	72,800
September 05, 2025	64.29	63.79	63.79	65.03	63.27	50,260
September 04, 2025	61.68	64.36	64.36	64.36	61.65	81,100
September 03, 2025	60.24	61.54	61.54	61.86	60.12	76,905
September 02, 2025	59.16	60.52	60.52	60.83	59	62,500
August 29, 2025	59.27	59.38	59.38	59.42	58.74	33,675
August 28, 2025	58.54	59.11	59.11	59.2	58.08	54,200
August 27, 2025	58.89	58.59	58.59	58.89	57.75	59,028
August 26, 2025	58.42	58.89	58.89	59.17	58.26	186,604
August 25, 2025	58.81	58.65	58.65	59.31	58	63,917
August 22, 2025	58.48	59.09	59.09	60.34	58.24	96,606
August 21, 2025	58.68	58.48	58.48	59.53	57.93	61,508
August 20, 2025	58.33	58.98	58.98	59.13	57.91	56,200
August 19, 2025	58.35	58.26	58.26	59.83	57.5	81,218
August 18, 2025	59.23	58.15	58.15	59.58	57.55	56,202
August 15, 2025	60.2	59.45	59.45	61.47	59	124,500
August 14, 2025	61.39	60.12	60.12	61.44	60	57,839
August 13, 2025	61.59	62.05	62.05	63	61.21	115,100
August 12, 2025	58.29	60.95	60.95	61.41	58.29	67,920
August 11, 2025	58.02	58.13	58.13	58.55	57.59	42,646
August 08, 2025	56.87	57.95	57.95	58	56.56	69,100
August 07, 2025	57.69	56.82	56.64	57.69	56.24	58,800
August 06, 2025	56.94	57.61	57.61	57.62	55.39	56,093
August 05, 2025	57.03	56.6	56.6	57.39	55.55	49,202
August 04, 2025	56.16	57.01	57.01	57.23	56.16	52,745
August 01, 2025	55.63	56.1	56.1	56.52	55.11	61,003
July 31, 2025	56.5	56.4	56.4	56.62	55.63	40,730
July 30, 2025	57.53	56.58	56.58	57.9	56.58	59,235
July 29, 2025	57.75	57.26	57.26	58.26	56.9	42,447
July 28, 2025	59.46	57.39	57.39	59.46	57.2	49,300
July 25, 2025	60.2	59.22	59.22	60.46	59.21	48,800
July 24, 2025	60.5	59.94	59.94	60.68	59.67	50,032
July 23, 2025	60.57	60.94	60.94	61.19	60.21	75,000
July 22, 2025	59.92	60.51	60.51	61.88	59.92	73,646
July 21, 2025	61.76	60.46	60.46	62.37	60.37	74,000
July 18, 2025	63	61.47	61.47	63.82	60.94	86,348
July 17, 2025	60.68	62.57	62.57	62.95	60.68	144,658
July 16, 2025	59.69	60.67	60.67	60.79	59	95,400
July 15, 2025	59.51	59.51	59.51	59.72	58.93	49,000
July 14, 2025	58.06	59.68	59.68	59.76	58.01	119,900
July 11, 2025	58.38	58.47	58.47	58.55	57.69	90,356
July 10, 2025	57.68	58.52	58.52	59.71	57.66	50,400
July 09, 2025	58.05	57.94	57.94	58.12	56.71	46,900
July 08, 2025	59.98	57.66	57.66	59.98	57.58	74,378
July 07, 2025	60.18	60.09	60.09	60.66	59.26	60,329
July 03, 2025	60.18	60.33	60.33	60.56	59.81	28,538

Oil-Dri Corporation of America (ODC) NYSE