Oil-Dri Corporation Of America Common Stock (ODC)

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

Date Range:

2025-07-07 - 2025-10-07

Date	Open	High	Low	Close	Volume	Adjusted Close
10/06/2025	60.58	61.91	60.12	60.35	47,903	60.35
10/03/2025	60.98	62.00	60.40	60.64	37,076	60.64
10/02/2025	60.36	60.89	59.22	60.55	51,125	60.55
10/01/2025	60.50	61.12	60.01	60.50	46,925	60.50
9/30/2025	60.44	61.34	60.38	61.04	37,726	61.04
9/29/2025	62.25	62.25	60.55	60.59	42,532	60.59
9/26/2025	62.62	63.05	62.11	62.27	48,852	62.27
9/25/2025	62.10	62.84	62.00	62.73	39,324	62.73
9/24/2025	63.73	64.50	62.11	62.13	52,691	62.13
9/23/2025	63.77	64.38	63.40	63.74	47,474	63.74
9/22/2025	65.12	65.12	62.40	63.86	76,040	63.86
9/19/2025	68.74	68.74	65.38	65.38	148,158	65.38
9/18/2025	67.74	69.04	67.57	68.91	64,701	68.91
9/17/2025	67.49	69.75	67.49	67.77	77,135	67.77
9/16/2025	66.73	67.74	66.59	67.67	42,162	67.67
9/15/2025	65.84	67.11	65.56	66.77	50,731	66.77
9/12/2025	65.94	66.47	65.50	65.54	49,449	65.54
9/11/2025	65.87	66.93	65.87	66.28	61,517	66.28
9/10/2025	65.03	65.77	64.50	65.55	61,429	65.55
9/09/2025	64.98	65.77	64.25	65.17	52,113	65.17
9/08/2025	63.92	65.86	63.92	65.27	72,774	65.27
9/05/2025	64.29	65.03	63.27	63.79	50,269	63.79
9/04/2025	61.68	64.36	61.65	64.36	81,062	64.36
9/03/2025	60.24	61.86	60.12	61.54	76,905	61.54
9/02/2025	59.16	60.83	59.00	60.52	62,500	60.52
8/29/2025	59.27	59.42	58.74	59.38	34,322	59.38
8/28/2025	58.54	59.20	58.08	59.11	54,180	59.11
8/27/2025	58.89	58.89	57.75	58.59	59,028	58.59
8/26/2025	58.42	59.17	58.26	58.89	214,724	58.89
8/25/2025	58.81	59.31	58.00	58.65	63,917	58.65
8/22/2025	58.48	60.34	58.24	59.09	96,606	59.09
8/21/2025	58.68	59.53	57.93	58.48	61,508	58.48
8/20/2025	58.33	59.13	57.91	58.98	56,168	58.98
8/19/2025	58.35	59.83	57.50	58.26	80,818	58.26
8/18/2025	59.23	59.58	57.55	58.15	56,202	58.15
8/15/2025	60.20	61.47	59.00	59.45	124,470	59.45
8/14/2025	61.39	61.44	60.00	60.12	57,839	60.12
8/13/2025	61.59	63.00	61.21	62.05	115,098	62.05
8/12/2025	58.29	61.41	58.29	60.95	67,920	60.95
8/11/2025	58.02	58.55	57.59	58.13	42,646	58.13
8/08/2025	56.87	58.00	56.56	57.95	69,058	57.95
8/07/2025	57.69	57.69	56.24	56.82	58,777	56.64
8/06/2025	56.94	57.63	55.38	57.61	56,093	57.43
8/05/2025	57.03	57.39	55.55	56.60	49,202	56.42
8/04/2025	56.16	57.23	56.16	57.01	52,745	56.83
8/01/2025	55.63	56.52	55.11	56.10	61,003	55.92
7/31/2025	56.50	56.62	55.63	56.40	40,738	56.22
7/30/2025	57.53	57.90	56.58	56.58	59,235	56.40
7/29/2025	57.75	58.26	56.90	57.26	42,447	57.08
7/28/2025	59.46	59.46	57.20	57.39	49,289	57.21
7/25/2025	60.20	60.46	59.21	59.22	48,779	59.03
7/24/2025	60.50	60.68	59.67	59.94	50,032	59.75
7/23/2025	60.57	61.19	60.21	60.94	74,992	60.75
7/22/2025	59.92	61.88	59.92	60.51	73,643	60.32
7/21/2025	61.76	62.37	60.37	60.46	73,959	60.27
7/18/2025	63.00	63.82	60.94	61.47	86,424	61.28
7/17/2025	60.68	62.95	60.68	62.57	144,615	62.37
7/16/2025	59.69	60.79	59.00	60.67	95,361	60.48
7/15/2025	59.51	59.72	58.93	59.51	48,982	59.32
7/14/2025	58.06	59.76	58.01	59.68	119,860	59.49
7/11/2025	58.38	58.55	57.69	58.47	90,356	58.28
7/10/2025	57.68	59.71	57.66	58.52	50,391	58.33
7/09/2025	58.05	58.12	56.71	57.94	46,861	57.76
7/08/2025	59.98	59.98	57.58	57.66	74,878	57.48
7/07/2025	60.18	60.66	59.26	60.09	60,329	59.90