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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	63.29	63.69	63.69	64.1	62.5	108,900
February 19, 2026	62.82	63.06	62.86	63.84	62.25	55,100
February 18, 2026	62.14	62.56	62.36	63.33	62.14	51,300
February 17, 2026	64.21	62.49	62.29	64.47	62	60,336
February 13, 2026	64.76	64.4	64.4	64.94	63.25	52,614
February 12, 2026	66.65	64.76	64.76	67.25	64.67	75,338
February 11, 2026	65.07	66.17	66.17	66.34	64.76	78,300
February 10, 2026	64.56	64.76	64.76	66	64.01	82,900
February 09, 2026	64.57	64.55	64.55	64.97	64.13	59,346
February 06, 2026	63.5	64.31	64.31	65	63.5	71,020
February 05, 2026	62.8	63.59	63.59	64	62.31	81,848
February 04, 2026	62.34	62.24	62.24	63.18	61.99	58,300
February 03, 2026	61.17	61.9	61.9	62.81	61.17	49,328
February 02, 2026	60.74	61.49	61.49	62.7	60.74	82,700
January 30, 2026	59.36	60.55	60.55	60.59	59.36	82,500
January 29, 2026	57.56	59.3	59.3	59.36	57.35	61,148
January 28, 2026	57.65	57.48	57.48	57.79	57.35	67,828
January 27, 2026	57.75	57.82	57.82	58.31	57.5	66,600
January 26, 2026	58.28	57.94	57.94	58.6	57.86	62,919
January 23, 2026	59	58.4	58.4	59.63	58.25	62,504
January 22, 2026	58.58	59.04	59.04	59.98	58.58	81,823
January 21, 2026	56.04	58.37	58.37	59.46	56.04	124,300
January 20, 2026	55.24	56.04	56.04	56.3	54.96	52,100
January 16, 2026	53.68	55.3	55.3	55.99	53.68	134,830
January 15, 2026	53.62	53.91	53.91	54.3	53.4	56,000
January 14, 2026	52.74	53.93	53.93	54.09	52.74	41,200
January 13, 2026	51.83	52.74	52.74	53.47	51.83	55,000
January 12, 2026	51.43	51.77	51.77	52.24	50.85	42,925
January 09, 2026	50.83	51.49	51.49	52	50.5	71,000
January 08, 2026	49.04	50.79	50.79	51.39	49.04	61,682
January 07, 2026	49.12	49.02	49.02	49.48	48.15	69,614
January 06, 2026	47.63	49.12	49.12	49.13	47.51	71,238
January 05, 2026	48.09	48	48	49	47.51	85,500
January 02, 2026	48.48	48.45	48.45	49.24	47.55	81,705
December 31, 2025	48.85	48.94	48.94	49.01	48.15	48,269
December 30, 2025	48.91	48.83	48.83	49	48.06	48,000
December 29, 2025	49.27	48.82	48.82	49.48	48.52	39,300
December 26, 2025	49.47	49.27	49.27	49.58	48.82	47,108
December 24, 2025	49	49.7	49.7	49.91	49	32,346
December 23, 2025	49.63	49.5	49.5	50.56	49.14	50,425
December 22, 2025	50.89	50.11	50.11	51.47	49.77	64,105
December 19, 2025	52.45	50.88	50.88	53.02	50.25	132,800
December 18, 2025	52.38	52.52	52.52	54.16	52.38	106,427
December 17, 2025	51.73	52.51	52.51	53.22	51.73	74,934
December 16, 2025	52.1	51.62	51.62	52.62	51.5	99,624
December 15, 2025	50.79	51.68	51.68	52.71	50.79	85,300
December 12, 2025	50.06	50.53	50.53	52.63	50.06	150,572
December 11, 2025	48.3	50.02	50.02	51.07	48.3	111,800
December 10, 2025	45.94	47.67	47.67	48.38	45.75	122,100
December 09, 2025	52.84	46.21	46.21	52.84	45.61	235,120
December 08, 2025	53.57	52.84	52.84	54.05	51.86	90,943
December 05, 2025	54.61	53.59	53.59	55.17	53.27	44,500
December 04, 2025	55.4	54.41	54.41	55.51	53.69	65,500
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

Oil-Dri Corporation of America (ODC) NYSE