Oil-Dri Corporation Of America Common Stock (ODC)

88.60
-4.00 (-4.32%)
NYSE · Last Trade: Sep 25th, 4:27 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/24/202689.7592.7389.5592.6093,48092.60
9/23/202690.5792.4090.0090.0780,83390.07
9/22/202691.1392.4990.6690.81104,89590.81
9/21/202688.7490.6688.7489.8876,93289.88
9/18/202687.0589.0886.3388.88156,80888.88
9/17/202689.0389.1187.0087.62112,75687.62
9/16/202686.6388.7386.6387.74114,47887.74
9/15/202686.1086.3984.3486.0091,73886.00
9/14/202685.6887.6985.6886.2669,80086.26
9/11/202687.5087.5085.0386.54119,92386.54
9/10/202685.8786.4885.7186.2065,71486.20
9/09/202685.2886.2484.8585.84131,35385.84
9/08/202687.1387.3885.2885.98118,76385.98
9/04/202688.5990.6787.5187.90129,98587.90
9/03/202691.6292.0588.0989.14100,90789.14
9/02/202691.5492.4590.6090.6591,22690.65
9/01/202689.6892.2189.6890.77129,70090.77
8/31/202690.7591.1989.6089.98120,61189.98
8/28/202692.1392.7290.8791.6961,93791.69
8/27/202689.6692.0088.8891.5291,07091.52
8/26/202692.2692.2689.0190.4873,44590.48
8/25/202693.1493.6790.7991.6997,04291.69
8/24/202690.0092.6089.5992.19127,95692.19
8/21/202692.0392.0389.1889.94169,96289.94
8/20/202692.1294.3691.0092.2489,20592.24
8/19/202692.6395.0691.5692.5379,70692.53
8/18/202692.9692.9689.1091.26119,13491.26
8/17/202689.2292.5589.0092.54118,66892.54
8/14/202687.4190.4287.0590.4185,32190.41
8/13/202687.5089.6586.7987.84135,28187.84
8/12/202687.4088.8186.7088.63138,15388.63
8/11/202687.9589.1085.6187.44208,72287.44
8/10/202691.7392.9387.3088.02214,78588.02
8/07/202695.9795.9789.7692.79260,81392.79
8/06/202699.1899.3196.0196.55244,32696.33
8/05/202698.71101.9897.0097.92180,54397.69
8/04/202698.00100.0896.2598.22143,77597.99
8/03/2026100.00102.2597.5297.65193,51597.42
7/31/202697.6599.9296.6399.2164,08898.98
7/30/202698.5099.2897.0698.0568,73997.82
7/29/2026101.98102.3598.1098.4175,57798.18
7/28/202699.97103.3399.97101.98110,617101.74
7/27/202699.20100.9798.4498.5984,72498.36
7/24/202696.6198.9596.6198.7985,63998.56
7/23/202694.0096.5991.2496.41150,45496.19
7/22/202694.6195.8893.5094.79104,50294.57
7/21/202695.3295.7392.3894.61107,31094.39
7/20/202697.4597.9992.5694.52157,64494.30
7/17/2026101.17103.5096.8897.2190,73496.98
7/16/2026102.55104.28101.79101.9892,986101.74
7/15/2026104.00105.41101.31102.55185,216102.31
7/14/2026106.50106.87102.48103.84153,455103.60
7/13/2026104.62107.00104.05106.44129,375106.19
7/10/2026102.46105.76102.46104.41101,153104.17
7/09/2026101.94103.11100.75102.5674,981102.32
7/08/2026100.39103.07100.00101.9489,129101.70
7/07/2026100.47104.1698.77100.81157,923100.58
7/06/2026100.00102.1198.5099.70120,98699.47
7/02/2026102.05102.4099.79100.34108,502100.11
7/01/2026102.19103.83100.90101.6981,204101.45
6/30/2026101.29106.84100.25102.21158,676101.97
6/29/2026100.38101.9998.99101.68104,493101.44
6/26/2026100.49102.7398.75101.42360,367101.18
6/25/202699.70101.2298.18100.69131,096100.45