Oil-Dri Corporation of America ODC
NYSE · United States · Process Industries
$90.59-0.17 (-0.19%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $90.59 | -0.19% | $91.39 | $91.39 | $90.06 | 102.40K |
| 2026-09-29 | $90.76 | +1.20% | $90.41 | $91.01 | $88.21 | 81.20K |
| 2026-09-28 | $89.68 | +1.22% | $88.82 | $90.94 | $88.80 | 189.10K |
| 2026-09-25 | $88.60 | -4.32% | $92.36 | $92.99 | $88.15 | 247.40K |
| 2026-09-24 | $92.60 | +2.81% | $89.75 | $92.73 | $89.55 | 93.50K |
| 2026-09-23 | $90.07 | -0.81% | $90.57 | $92.40 | $90.00 | 80.80K |
| 2026-09-22 | $90.81 | +1.03% | $91.13 | $92.49 | $90.66 | 104.90K |
| 2026-09-21 | $89.88 | +1.13% | $88.74 | $90.66 | $88.74 | 76.90K |
| 2026-09-18 | $88.88 | +1.44% | $87.05 | $89.08 | $86.33 | 156.80K |
| 2026-09-17 | $87.62 | -0.14% | $89.03 | $89.11 | $87.00 | 112.80K |
| 2026-09-16 | $87.74 | +2.02% | $86.63 | $88.74 | $86.63 | 114.50K |
| 2026-09-15 | $86.00 | -0.30% | $86.10 | $86.39 | $84.34 | 91.70K |
| 2026-09-14 | $86.26 | -0.32% | $85.68 | $87.69 | $85.68 | 68.40K |
| 2026-09-11 | $86.54 | +0.39% | $87.50 | $87.50 | $85.03 | 116.30K |
| 2026-09-10 | $86.20 | +0.42% | $85.87 | $86.48 | $85.71 | 65.70K |
| 2026-09-09 | $85.84 | -0.16% | $85.28 | $86.24 | $84.85 | 131.40K |
| 2026-09-08 | $85.98 | -2.18% | $87.13 | $87.38 | $85.28 | 118.80K |
| 2026-09-04 | $87.90 | -1.39% | $88.59 | $90.67 | $87.51 | 130.00K |
| 2026-09-03 | $89.14 | -1.67% | $91.62 | $92.05 | $88.09 | 100.90K |
| 2026-09-02 | $90.65 | -0.13% | $91.54 | $92.45 | $90.60 | 91.20K |
| 2026-09-01 | $90.77 | +0.88% | $89.68 | $92.21 | $89.68 | 129.70K |
| 2026-08-31 | $89.98 | -1.86% | $90.75 | $91.19 | $89.60 | 120.60K |
| 2026-08-28 | $91.69 | +0.19% | $92.13 | $92.72 | $90.87 | 61.90K |
| 2026-08-27 | $91.52 | +1.15% | $89.66 | $92.00 | $88.88 | 91.10K |
| 2026-08-26 | $90.48 | -1.32% | $92.26 | $92.26 | $89.01 | 73.40K |
| 2026-08-25 | $91.69 | -0.54% | $93.14 | $93.67 | $90.79 | 97.00K |
| 2026-08-24 | $92.19 | +2.50% | $90.00 | $92.60 | $89.60 | 128.00K |
| 2026-08-21 | $89.94 | -2.49% | $92.03 | $92.03 | $89.18 | 170.00K |
| 2026-08-20 | $92.24 | -0.31% | $92.12 | $94.36 | $91.00 | 89.20K |
| 2026-08-19 | $92.53 | +1.39% | $92.63 | $95.07 | $91.56 | 79.70K |
| 2026-08-18 | $91.26 | -1.38% | $92.96 | $92.96 | $89.10 | 119.10K |
| 2026-08-17 | $92.54 | +2.36% | $89.22 | $92.55 | $89.00 | 118.70K |
| 2026-08-14 | $90.41 | +2.93% | $87.41 | $90.42 | $87.05 | 85.30K |
| 2026-08-13 | $87.84 | -0.89% | $87.50 | $89.65 | $86.79 | 135.30K |
| 2026-08-12 | $88.63 | +1.36% | $87.40 | $88.81 | $86.70 | 135.80K |
| 2026-08-11 | $87.44 | -0.66% | $87.95 | $89.10 | $85.61 | 208.70K |
| 2026-08-10 | $88.02 | -5.14% | $91.73 | $92.93 | $87.30 | 214.80K |
| 2026-08-07 | $92.79 | -3.89% | $95.97 | $95.97 | $89.76 | 260.80K |
| 2026-08-06 | $96.55 | -1.40% | $99.18 | $99.31 | $96.01 | 244.30K |
| 2026-08-05 | $97.92 | -0.31% | $98.71 | $101.98 | $97.00 | 180.50K |
| 2026-08-04 | $98.22 | +0.58% | $98.00 | $100.09 | $96.25 | 143.80K |
| 2026-08-03 | $97.65 | -1.57% | $100.00 | $102.25 | $97.52 | 193.50K |
| 2026-07-31 | $99.21 | +1.18% | $97.65 | $99.92 | $96.63 | 64.10K |
| 2026-07-30 | $98.05 | -0.37% | $98.50 | $99.29 | $97.06 | 68.70K |
| 2026-07-29 | $98.41 | -3.50% | $101.98 | $102.35 | $98.10 | 75.60K |
| 2026-07-28 | $101.98 | +3.44% | $99.97 | $103.33 | $99.97 | 110.60K |
| 2026-07-27 | $98.59 | -0.20% | $99.20 | $100.98 | $98.44 | 84.70K |
| 2026-07-24 | $98.79 | +2.47% | $96.61 | $98.96 | $96.61 | 85.60K |
| 2026-07-23 | $96.41 | +1.71% | $94.00 | $96.59 | $91.24 | 150.50K |
| 2026-07-22 | $94.79 | +0.19% | $94.61 | $95.88 | $93.50 | 104.50K |
| 2026-07-21 | $94.61 | +0.10% | $95.32 | $95.73 | $92.38 | 107.30K |
| 2026-07-20 | $94.52 | -2.77% | $97.45 | $97.99 | $92.56 | 157.60K |
| 2026-07-17 | $97.21 | -4.68% | $101.17 | $103.50 | $96.88 | 90.70K |
| 2026-07-16 | $101.98 | -0.56% | $102.55 | $104.28 | $101.79 | 92.70K |
| 2026-07-15 | $102.55 | -1.24% | $104.00 | $105.41 | $101.31 | 184.00K |
| 2026-07-14 | $103.84 | -2.44% | $106.50 | $106.87 | $102.48 | 153.50K |
| 2026-07-13 | $106.44 | +1.94% | $104.62 | $107.00 | $104.05 | 129.40K |
| 2026-07-10 | $104.41 | +1.80% | $102.46 | $105.76 | $102.46 | 101.20K |
| 2026-07-09 | $102.56 | +0.61% | $101.94 | $103.11 | $100.75 | 75.00K |
| 2026-07-08 | $101.94 | +1.12% | $100.39 | $103.07 | $100.00 | 89.10K |
| 2026-07-07 | $100.81 | +1.11% | $100.47 | $104.16 | $98.77 | 157.90K |
| 2026-07-06 | $99.70 | -0.64% | $100.00 | $102.11 | $98.50 | 121.00K |
| 2026-07-02 | $100.34 | -1.33% | $102.05 | $102.40 | $99.79 | 108.50K |
| 2026-07-01 | $101.69 | -0.51% | $102.19 | $103.83 | $100.90 | 81.20K |
| 2026-06-30 | $102.21 | +0.52% | $101.29 | $106.84 | $100.25 | 158.70K |
| 2026-06-29 | $101.68 | +0.26% | $100.38 | $101.99 | $98.99 | 104.50K |
| 2026-06-26 | $101.42 | +0.72% | $100.49 | $102.73 | $98.75 | 360.40K |
| 2026-06-25 | $100.69 | +1.75% | $99.70 | $101.22 | $98.18 | 129.90K |
| 2026-06-24 | $98.96 | +4.45% | $95.45 | $99.70 | $94.47 | 159.70K |
| 2026-06-23 | $94.74 | +0.74% | $94.89 | $97.03 | $94.50 | 94.40K |
| 2026-06-22 | $94.04 | -1.11% | $94.76 | $96.63 | $93.61 | 96.60K |
| 2026-06-18 | $95.10 | +2.28% | $93.27 | $95.43 | $92.18 | 114.00K |
| 2026-06-17 | $92.98 | +0.15% | $93.48 | $94.11 | $92.02 | 93.70K |
| 2026-06-16 | $92.84 | -1.14% | $94.43 | $95.63 | $91.92 | 80.80K |
| 2026-06-15 | $93.91 | -0.57% | $94.46 | $94.46 | $92.61 | 86.60K |
| 2026-06-12 | $94.45 | -1.20% | $95.68 | $97.81 | $94.45 | 121.00K |
| 2026-06-11 | $95.60 | -0.01% | $96.28 | $96.49 | $92.54 | 129.90K |
| 2026-06-10 | $95.61 | -3.02% | $96.43 | $97.89 | $92.00 | 162.70K |
| 2026-06-09 | $98.59 | +17.38% | $87.76 | $99.03 | $85.01 | 262.30K |
| 2026-06-08 | $83.99 | -0.05% | $84.16 | $86.50 | $83.99 | 173.60K |
| 2026-06-05 | $84.03 | -0.06% | $83.50 | $85.70 | $83.30 | 101.80K |
| 2026-06-04 | $84.08 | +8.97% | $79.89 | $85.12 | $79.83 | 154.40K |
| 2026-06-03 | $77.16 | -0.04% | $77.29 | $77.40 | $76.49 | 55.50K |
| 2026-06-02 | $77.19 | -0.39% | $77.47 | $79.21 | $77.19 | 58.70K |
| 2026-06-01 | $77.49 | +1.08% | $75.88 | $78.02 | $75.32 | 110.60K |
| 2026-05-29 | $76.66 | -3.35% | $79.25 | $79.37 | $76.55 | 86.70K |
| 2026-05-28 | $79.32 | +0.14% | $79.02 | $79.52 | $77.87 | 72.80K |
| 2026-05-27 | $79.21 | +3.35% | $77.30 | $79.57 | $77.20 | 136.50K |
| 2026-05-26 | $76.64 | +2.39% | $75.00 | $77.11 | $74.78 | 75.10K |
| 2026-05-22 | $74.85 | -0.51% | $75.23 | $76.53 | $74.42 | 66.30K |