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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	54.44	55.68	55.68	55.88	54.25	72,900
December 02, 2025	53.73	54.01	54.01	54.56	52.76	66,235
December 01, 2025	54.11	53.55	53.55	54.24	53.01	53,916
November 28, 2025	54.6	54.43	54.43	55.18	53.11	34,928
November 26, 2025	55.01	54.93	54.93	55.64	54.85	49,000
November 25, 2025	54.77	55.48	55.48	56.2	54.19	66,400
November 24, 2025	54.34	54.25	54.25	55.62	54.22	197,100
November 21, 2025	54.42	55.07	55.07	55.93	54.38	46,762
November 20, 2025	54.32	53.96	53.96	54.92	53.46	37,016
November 19, 2025	54.69	54.04	54.04	55.38	53.83	40,328
November 18, 2025	55.27	55.13	55.13	55.92	55.08	35,100
November 17, 2025	57.15	55.36	55.36	57.4	54.93	43,128
November 14, 2025	57.01	57.09	57.09	57.83	56.5	34,300
November 13, 2025	57.69	56.87	56.87	58.88	56.87	48,700
November 12, 2025	56.62	57.23	57.23	57.64	56.62	46,300
November 11, 2025	55.97	56.62	56.62	56.77	55.97	51,200
November 10, 2025	55.78	56	56	56.6	55.68	37,900
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

Oil-Dri Corporation of America (ODC) NYSE