Oil-Dri Corporation Of America Common Stock (ODC)

Last Price51.49

Change+0.70 (1.38%)

NYSE · Last Trade: Jan 11th, 9:06 PM EST

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

Date Range:

2025-10-12 - 2026-01-12

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	50.83	52.00	50.50	51.49	70,986	51.49
1/08/2026	49.04	51.39	49.04	50.79	62,340	50.79
1/07/2026	49.12	49.48	48.15	49.02	69,614	49.02
1/06/2026	47.63	49.13	47.51	49.12	71,238	49.12
1/05/2026	48.09	49.00	47.51	48.00	85,473	48.00
1/02/2026	48.48	49.24	47.55	48.45	81,705	48.45
12/31/2025	48.85	49.01	48.15	48.94	48,852	48.94
12/30/2025	48.91	49.00	48.06	48.83	47,968	48.83
12/29/2025	49.27	49.48	48.52	48.82	39,298	48.82
12/26/2025	49.47	49.58	48.82	49.27	47,108	49.27
12/24/2025	49.00	49.91	49.00	49.70	32,346	49.70
12/23/2025	49.63	50.55	49.11	49.50	64,405	49.50
12/22/2025	50.89	51.47	49.77	50.11	64,105	50.11
12/19/2025	52.45	53.02	50.25	50.88	132,779	50.88
12/18/2025	52.38	54.16	52.38	52.52	106,427	52.52
12/17/2025	51.73	53.22	51.73	52.51	74,934	52.51
12/16/2025	52.10	52.62	51.50	51.62	99,624	51.62
12/15/2025	50.79	52.71	50.79	51.68	85,283	51.68
12/12/2025	50.06	52.63	50.06	50.53	150,572	50.53
12/11/2025	48.30	51.06	48.30	50.02	111,777	50.02
12/10/2025	45.94	48.38	45.74	47.67	122,066	47.67
12/09/2025	52.84	52.84	45.61	46.21	235,116	46.21
12/08/2025	53.57	54.05	51.86	52.84	90,843	52.84
12/05/2025	54.61	55.17	53.27	53.59	44,477	53.59
12/04/2025	55.40	55.51	53.69	54.41	65,481	54.41
12/03/2025	54.44	55.88	54.25	55.68	72,920	55.68
12/02/2025	53.73	54.56	52.76	54.01	66,235	54.01
12/01/2025	54.11	54.24	53.01	53.55	53,916	53.55
11/28/2025	54.60	55.17	53.11	54.43	34,928	54.43
11/26/2025	55.01	55.64	54.85	54.93	48,954	54.93
11/25/2025	54.77	56.20	54.19	55.48	66,388	55.48
11/24/2025	54.34	55.62	54.22	54.25	197,090	54.25
11/21/2025	54.42	55.93	54.38	55.07	47,566	55.07
11/20/2025	54.32	54.91	53.45	53.96	37,016	53.96
11/19/2025	54.69	55.38	53.83	54.04	40,328	54.04
11/18/2025	55.27	55.92	55.08	55.13	35,069	55.13
11/17/2025	57.15	57.40	54.93	55.36	43,128	55.36
11/14/2025	57.01	57.83	56.50	57.09	34,258	57.09
11/13/2025	57.69	58.88	56.87	56.87	48,697	56.87
11/12/2025	56.62	57.64	56.62	57.23	46,273	57.23
11/11/2025	55.97	56.77	55.97	56.62	51,241	56.62
11/10/2025	55.78	56.59	55.68	56.00	37,860	56.00
11/07/2025	56.50	56.99	55.97	55.99	40,158	55.99
11/06/2025	56.51	57.14	55.74	56.36	70,518	56.18
11/05/2025	55.69	56.85	55.51	56.84	53,273	56.66
11/04/2025	54.11	55.84	54.11	55.68	56,916	55.50
11/03/2025	55.23	55.38	54.10	54.25	65,309	54.08
10/31/2025	54.77	55.56	54.49	55.39	66,078	55.21
10/30/2025	55.22	56.09	54.74	54.93	53,843	54.75
10/29/2025	56.42	56.65	54.36	55.12	74,254	54.94
10/28/2025	56.35	57.00	55.75	56.59	65,575	56.41
10/27/2025	59.75	60.00	56.20	56.35	72,059	56.17
10/24/2025	61.25	61.25	59.60	59.79	43,344	59.60
10/23/2025	60.89	61.16	60.15	61.14	72,094	60.94
10/22/2025	59.58	60.72	59.58	60.42	76,420	60.23
10/21/2025	59.03	60.19	58.75	59.95	82,347	59.76
10/20/2025	60.50	60.75	58.88	59.07	73,489	58.88
10/17/2025	59.26	60.27	59.26	59.99	65,893	59.80
10/16/2025	59.45	60.16	59.02	59.09	61,387	58.90
10/15/2025	59.95	61.03	59.60	59.60	67,131	59.41
10/14/2025	61.10	62.23	59.77	59.97	61,638	59.78
10/13/2025	65.02	66.03	60.96	61.71	108,791	61.51