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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	58.04	57.83	57.83	59.44	57.46	349,834
June 26, 2025	57.84	57.93	57.93	57.98	56.28	79,011
June 25, 2025	57.82	57.41	57.41	58.03	56.5	52,700
June 24, 2025	60	57.97	57.97	60.31	57.35	70,700
June 23, 2025	57.11	59.78	59.78	59.9	56.88	86,419
June 20, 2025	56.49	57.11	57.11	57.16	55.36	120,605
June 18, 2025	57.64	56.34	56.34	58.3	55.75	68,400
June 17, 2025	56.85	57.88	57.88	57.93	56.28	90,300
June 16, 2025	56.86	56.69	56.69	57.59	56.25	52,900
June 13, 2025	57.19	56.26	56.26	57.45	56.21	34,000
June 12, 2025	56.58	57.53	57.53	57.68	56.41	30,248
June 11, 2025	58.3	56.71	56.71	58.3	56.03	51,800
June 10, 2025	59.32	58.31	58.31	59.93	57.93	46,000
June 09, 2025	55.46	59.31	59.31	60.32	54.52	110,696
June 06, 2025	53.52	54.82	54.82	55.83	53.01	104,800
June 05, 2025	49.99	50.89	50.89	51.1	49.63	36,738
June 04, 2025	50.75	49.64	49.64	50.75	49.28	40,802
June 03, 2025	50.29	50.49	50.49	50.75	49.83	34,226
June 02, 2025	50.25	50.4	50.4	50.55	49.82	33,847
May 30, 2025	49.59	50.17	50.17	50.5	49.21	35,700
May 29, 2025	49.21	49.59	49.59	49.8	49.02	29,723
May 28, 2025	49	48.8	48.8	49.46	48.51	27,665
May 27, 2025	48.01	48.81	48.81	48.88	47.75	29,034
May 23, 2025	47.41	47.69	47.69	48.39	47.31	28,300
May 22, 2025	47.64	47.79	47.79	48.22	47.25	32,600
May 21, 2025	48.21	48.03	48.03	48.61	47.75	30,597
May 20, 2025	48.14	48.37	48.37	48.72	47.82	41,512
May 19, 2025	48.07	48.33	48.33	48.82	47.92	26,035
May 16, 2025	47.41	48.35	48.35	48.45	47.41	43,535
May 15, 2025	46.6	47.35	47.35	47.73	46.6	29,600
May 14, 2025	46.74	46.39	46.39	47.1	46	47,227
May 13, 2025	47.19	47	47	47.44	46.87	24,726
May 12, 2025	46.57	46.75	46.75	47.4	46.4	31,816
May 09, 2025	45.33	45.7	45.7	45.91	45.25	20,700
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

Oil-Dri Corporation of America (ODC) NYSE