Oil-Dri Corporation Of America Common Stock (ODC)

Last Price85.98

Change+1.61 (1.91%)

NYSE · Last Trade: Oct 9th, 7:37 PM EDT

Historical Prices For Oil-Dri Corporation Of America Common Stock (ODC)

Date Range:

2026-07-09 - 2026-10-09

Date	Open	High	Low	Close	Volume	Adjusted Close
10/09/2026	84.30	86.80	78.63	85.98	271,180	85.98
10/08/2026	87.60	88.00	83.71	84.37	130,119	84.37
10/07/2026	88.19	89.19	87.50	87.81	130,272	87.81
10/06/2026	88.59	91.06	87.33	88.13	186,210	88.13
10/05/2026	89.91	89.91	87.69	87.89	227,017	87.89
10/02/2026	92.10	92.86	89.63	89.66	119,907	89.66
10/01/2026	89.73	91.49	88.70	91.41	82,705	91.41
9/30/2026	91.39	91.39	90.06	90.59	102,398	90.59
9/29/2026	90.41	91.01	88.21	90.76	83,166	90.76
9/28/2026	88.82	90.94	88.80	89.68	190,523	89.68
9/25/2026	92.36	92.99	88.15	88.60	250,566	88.60
9/24/2026	89.75	92.73	89.55	92.60	93,480	92.60
9/23/2026	90.57	92.40	90.00	90.07	80,833	90.07
9/22/2026	91.13	92.49	90.66	90.81	104,895	90.81
9/21/2026	88.74	90.66	88.74	89.88	76,932	89.88
9/18/2026	87.05	89.08	86.33	88.88	156,808	88.88
9/17/2026	89.03	89.11	87.00	87.62	112,756	87.62
9/16/2026	86.63	88.73	86.63	87.74	114,478	87.74
9/15/2026	86.10	86.39	84.34	86.00	91,738	86.00
9/14/2026	85.68	87.69	85.68	86.26	69,800	86.26
9/11/2026	87.50	87.50	85.03	86.54	119,923	86.54
9/10/2026	85.87	86.48	85.71	86.20	65,714	86.20
9/09/2026	85.28	86.24	84.85	85.84	131,353	85.84
9/08/2026	87.13	87.38	85.28	85.98	118,763	85.98
9/04/2026	88.59	90.67	87.51	87.90	129,985	87.90
9/03/2026	91.62	92.05	88.09	89.14	100,907	89.14
9/02/2026	91.54	92.45	90.60	90.65	91,226	90.65
9/01/2026	89.68	92.21	89.68	90.77	129,700	90.77
8/31/2026	90.75	91.19	89.60	89.98	120,611	89.98
8/28/2026	92.13	92.72	90.87	91.69	61,937	91.69
8/27/2026	89.66	92.00	88.88	91.52	91,070	91.52
8/26/2026	92.26	92.26	89.01	90.48	73,445	90.48
8/25/2026	93.14	93.67	90.79	91.69	97,042	91.69
8/24/2026	90.00	92.60	89.59	92.19	127,956	92.19
8/21/2026	92.03	92.03	89.18	89.94	169,962	89.94
8/20/2026	92.12	94.36	91.00	92.24	89,205	92.24
8/19/2026	92.63	95.06	91.56	92.53	79,706	92.53
8/18/2026	92.96	92.96	89.10	91.26	119,134	91.26
8/17/2026	89.22	92.55	89.00	92.54	118,668	92.54
8/14/2026	87.41	90.42	87.05	90.41	85,321	90.41
8/13/2026	87.50	89.65	86.79	87.84	135,281	87.84
8/12/2026	87.40	88.81	86.70	88.63	138,153	88.63
8/11/2026	87.95	89.10	85.61	87.44	208,722	87.44
8/10/2026	91.73	92.93	87.30	88.02	214,785	88.02
8/07/2026	95.97	95.97	89.76	92.79	260,813	92.79
8/06/2026	99.18	99.31	96.01	96.55	244,326	96.33
8/05/2026	98.71	101.98	97.00	97.92	180,543	97.69
8/04/2026	98.00	100.08	96.25	98.22	143,775	97.99
8/03/2026	100.00	102.25	97.52	97.65	193,515	97.42
7/31/2026	97.65	99.92	96.63	99.21	64,088	98.98
7/30/2026	98.50	99.28	97.06	98.05	68,739	97.82
7/29/2026	101.98	102.35	98.10	98.41	75,577	98.18
7/28/2026	99.97	103.33	99.97	101.98	110,617	101.74
7/27/2026	99.20	100.97	98.44	98.59	84,724	98.36
7/24/2026	96.61	98.95	96.61	98.79	85,639	98.56
7/23/2026	94.00	96.59	91.24	96.41	150,454	96.19
7/22/2026	94.61	95.88	93.50	94.79	104,502	94.57
7/21/2026	95.32	95.73	92.38	94.61	107,310	94.39
7/20/2026	97.45	97.99	92.56	94.52	157,644	94.30
7/17/2026	101.17	103.50	96.88	97.21	90,734	96.98
7/16/2026	102.55	104.28	101.79	101.98	92,986	101.74
7/15/2026	104.00	105.41	101.31	102.55	185,216	102.31
7/14/2026	106.50	106.87	102.48	103.84	153,455	103.60
7/13/2026	104.62	107.00	104.05	106.44	129,375	106.19
7/10/2026	102.46	105.76	102.46	104.41	101,153	104.17