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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	56.5	55.99	55.99	56.99	55.97	40,158
November 06, 2025	56.51	56.36	56.36	57.14	55.74	70,518
November 05, 2025	55.69	56.84	56.84	56.86	55.51	53,300
November 04, 2025	54.11	55.68	55.68	55.84	54.11	56,917
November 03, 2025	55.23	54.25	54.25	55.38	54.1	65,309
October 31, 2025	54.77	55.39	55.39	55.57	54.5	66,100
October 30, 2025	55.22	54.93	54.93	56.09	54.75	53,843
October 29, 2025	56.42	55.12	55.12	56.65	54.36	74,300
October 28, 2025	56.35	56.59	56.59	56.99	55.86	65,575
October 27, 2025	59.75	56.35	56.35	60	56.2	72,100
October 24, 2025	61.25	59.79	59.79	61.25	59.6	43,344
October 23, 2025	60.89	61.14	61.14	61.16	60.15	72,100
October 22, 2025	59.58	60.42	60.42	60.72	59.58	76,420
October 21, 2025	59.03	59.95	59.95	60.19	58.75	82,347
October 20, 2025	60.5	59.07	59.07	60.75	58.88	73,500
October 17, 2025	59.26	59.99	59.99	60.27	59.26	65,900
October 16, 2025	59.45	59.09	59.09	60.16	59.02	61,400
October 15, 2025	59.95	59.6	59.6	61.03	59.6	67,131
October 14, 2025	61.1	59.97	59.97	62.23	59.77	61,600
October 13, 2025	65.02	61.71	61.71	66.03	60.96	108,800
October 10, 2025	63.02	64.82	64.82	66.41	62.19	114,168
October 09, 2025	60.23	59.89	59.89	60.97	59.45	81,398
October 08, 2025	61.81	60.67	60.67	61.81	60.3	35,900
October 07, 2025	60.64	61.42	61.42	61.52	60.12	53,200
October 06, 2025	60.58	60.35	60.35	61.91	60.12	47,903
October 03, 2025	60.98	60.64	60.64	61.9	60.42	37,076
October 02, 2025	60.36	60.55	60.55	60.89	59.22	51,125
October 01, 2025	60.5	60.5	60.5	61.12	60.01	46,925
September 30, 2025	60.44	61.04	61.04	61.35	60.38	37,726
September 29, 2025	62.25	60.59	60.59	62.25	60.55	42,532
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

Oil-Dri Corporation of America (ODC) NYSE