Oil-Dri Corporation Of America Common Stock (ODC)

93.79
+2.53 (2.77%)
NYSE· Last Trade: Aug 19th, 3:03 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
8/06/202699.1899.3196.0196.55244,32696.55
8/05/202698.71101.9897.0097.92180,54397.92
8/04/202698.00100.0896.2598.22143,77598.22
8/03/2026100.00102.2597.5297.65193,51597.65
7/31/202697.6599.9296.6399.2164,08899.21
7/30/202698.5099.2897.0698.0568,73998.05
7/29/2026101.98102.3598.1098.4175,57798.41
7/28/202699.97103.3399.97101.98110,617101.98
7/27/202699.20100.9798.4498.5984,72498.59
7/24/202696.6198.9596.6198.7985,63998.79
7/23/202694.0096.5991.2496.41150,45496.41
7/22/202694.6195.8893.5094.79104,50294.79
7/21/202695.3295.7392.3894.61107,31094.61
7/20/202697.4597.9992.5694.52157,64494.52
7/17/2026101.17103.5096.8897.2190,73497.21
7/16/2026102.55104.28101.79101.9892,986101.98
7/15/2026104.00105.41101.31102.55185,216102.55
7/14/2026106.50106.87102.48103.84153,455103.84
7/13/2026104.62107.00104.05106.44129,375106.44
7/10/2026102.46105.76102.46104.41101,153104.41
7/09/2026101.94103.11100.75102.5674,981102.56
7/08/2026100.39103.07100.00101.9489,129101.94
7/07/2026100.47104.1698.77100.81157,923100.81
7/06/2026100.00102.1198.5099.70120,98699.70
7/02/2026102.05102.4099.79100.34108,502100.34
7/01/2026102.19103.83100.90101.6981,204101.69
6/30/2026101.29106.84100.25102.21158,676102.21
6/29/2026100.38101.9998.99101.68104,493101.68
6/26/2026100.49102.7398.75101.42360,367101.42
6/25/202699.70101.2298.18100.69131,096100.69
6/24/202695.4599.7094.4798.96159,78298.96
6/23/202694.8997.0394.5094.7494,43794.74
6/22/202694.7696.6393.6194.0496,61794.04
6/18/202693.2795.4392.1895.10113,97295.10
6/17/202693.4894.1192.0292.9893,71792.98
6/16/202694.4395.6391.9292.8480,84392.84
6/15/202694.4694.4692.6193.9186,63493.91
6/12/202695.6897.8194.4594.45121,01994.45
6/11/202696.2896.4992.5495.60129,93695.60
6/10/202696.4397.8992.0095.61162,69295.61
6/09/202687.7699.0385.0198.59262,31798.59
6/08/202684.1686.5083.9983.99173,84383.99
6/05/202683.5085.7083.3084.03101,77184.03
6/04/202679.8985.1279.8384.08154,53784.08
6/03/202677.2977.4076.4977.1655,50077.16
6/02/202677.4779.2077.1977.1958,71977.19
6/01/202675.8878.0275.3277.49110,59177.49
5/29/202679.2579.3776.5576.6686,74676.66
5/28/202679.0279.5277.8779.3272,79779.32
5/27/202677.3079.5777.1979.21136,52779.21
5/26/202675.0077.1174.7876.6475,13476.64
5/22/202675.2376.5374.4274.8566,25074.85
5/21/202673.2875.5571.7075.2381,54575.23
5/20/202674.4974.8670.0074.00148,00974.00
5/19/202675.7376.4273.8773.87168,45573.87