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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	44.87	45.49	45.49	45.76	44.6	29,626
May 07, 2025	44.47	44.8	44.73	45.32	44.35	28,313
May 06, 2025	43.75	44.09	44.09	44.19	43.3	29,147
May 05, 2025	43.18	43.83	43.83	44.26	43.18	25,500
May 02, 2025	43.25	43.66	43.66	44.03	43.15	30,000
May 01, 2025	42.15	42.73	42.77	43.23	41.5	34,780
April 30, 2025	41.88	42.09	42.09	42.51	41.51	32,740
April 29, 2025	41.38	42	42	42.36	41.37	22,648
April 28, 2025	41.95	41.53	41.53	42.49	41.37	21,527
April 25, 2025	41.99	42.04	42.04	42.06	41.37	17,000
April 24, 2025	41.72	41.97	41.97	42.18	41.58	26,114
April 23, 2025	42.38	41.89	41.89	42.93	41.55	35,833
April 22, 2025	41.73	41.92	41.92	42.45	41.6	29,547
April 21, 2025	43.06	41.52	41.52	43.26	41.48	46,832
April 17, 2025	42.97	43.39	43.39	44.05	42.83	34,084
April 16, 2025	43.28	42.92	42.92	43.42	42.72	27,815
April 15, 2025	42.89	43.29	43.29	43.95	42.82	27,796
April 14, 2025	43.75	43.19	43.19	43.75	42.94	23,727
April 11, 2025	43.04	43.31	43.26	43.73	42.64	21,743
April 10, 2025	43.13	43.26	43.26	43.94	42.41	43,789
April 09, 2025	42.13	43.73	43.73	45.03	41.72	53,086
April 08, 2025	43.62	42.18	42.18	43.65	41.62	41,404
April 07, 2025	41.99	42.9	42.9	44.46	41.65	46,207
April 04, 2025	43.2	43.26	43.26	43.66	42.5	51,359
April 03, 2025	44.91	44.19	44.19	45.35	44.16	33,923
April 02, 2025	46.05	46.41	46.41	46.54	45.73	25,880
April 01, 2025	46.26	46.61	46.61	46.93	45.93	33,707
March 31, 2025	44.95	45.92	45.92	46.21	44.75	39,200
March 28, 2025	46.83	45.7	45.7	46.83	45.36	21,656
March 27, 2025	45.8	46.45	46.45	46.77	45.52	32,098
March 26, 2025	45.35	45.74	45.74	45.96	45.25	34,302
March 25, 2025	46.6	45.7	45.7	46.75	45.31	31,284
March 24, 2025	46.22	46.9	46.9	47.11	46.22	38,700
March 21, 2025	46.69	46.03	46.03	47.14	44.51	178,840
March 20, 2025	48.19	47.1	47.1	48.19	46.32	73,000
March 19, 2025	47.82	48.6	48.6	49.37	47.35	82,641
March 18, 2025	48.34	47.83	47.83	48.96	46.99	49,922
March 17, 2025	48.03	48.74	48.74	48.97	47.47	39,223
March 14, 2025	47.54	48.27	48.27	49.37	47.38	41,966
March 13, 2025	49.64	47.53	47.53	49.64	46.27	51,418
March 12, 2025	46.71	49.71	49.71	49.72	46.51	108,855
March 11, 2025	45.52	45.59	45.59	45.83	44.61	55,116
March 10, 2025	46.95	45.38	45.38	47.79	45.2	68,200
March 07, 2025	46.48	47.59	47.59	48	46.38	58,218
March 06, 2025	45.36	46.45	46.45	46.69	45.36	24,791
March 05, 2025	44.5	45.91	45.91	46.02	44.5	25,105
March 04, 2025	44.93	44.62	44.62	45.02	44.28	47,200
March 03, 2025	44.11	44.93	44.93	45.55	43.77	48,244
February 28, 2025	43.95	44.11	44.11	44.11	43.49	41,700
February 27, 2025	44.5	43.65	43.65	44.5	43.06	19,200
February 26, 2025	42.87	44.55	44.55	44.85	43	35,326
February 25, 2025	42.83	42.96	42.96	43.29	42.22	32,215
February 24, 2025	42.93	42.6	42.6	43.06	42.49	22,400
February 21, 2025	43.27	42.7	42.7	43.33	42.12	35,801
February 20, 2025	43.09	42.93	42.93	43.12	42.52	18,736
February 19, 2025	42.96	43.11	43.11	43.3	42.88	12,200
February 18, 2025	42.8	43.35	43.35	43.55	42.8	29,841
February 14, 2025	43.54	42.93	42.93	43.77	42.78	21,203
February 13, 2025	43.06	43.54	43.54	43.94	42.69	17,400
February 12, 2025	42.62	42.94	42.94	43.27	42.62	24,400

Oil-Dri Corporation of America (ODC) NYSE