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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Oil-Dri Corporation of America (ODC) NYSE