Oil-Dri Corporation Of America Common Stock (ODC)

Last Price67.30

Change+2.10 (3.22%)

NYSE · Last Trade: Feb 27th, 3:35 AM EST

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

Date Range:

2025-11-27 - 2026-02-27

Date	Open	High	Low	Close	Volume	Adjusted Close
2/26/2026	65.50	67.73	65.50	67.30	73,872	67.30
2/25/2026	64.85	65.23	63.25	65.20	50,382	65.20
2/24/2026	63.65	65.61	63.65	64.95	51,654	64.95
2/23/2026	63.88	63.91	62.74	63.71	50,349	63.71
2/20/2026	63.29	64.10	62.50	63.69	108,854	63.69
2/19/2026	62.82	63.84	62.25	63.06	55,050	63.06
2/18/2026	62.14	63.33	62.14	62.56	51,271	62.56
2/17/2026	64.21	64.47	62.00	62.49	60,336	62.49
2/13/2026	64.76	64.94	63.25	64.40	52,614	64.40
2/12/2026	66.65	67.25	64.67	64.76	75,338	64.76
2/11/2026	65.07	66.34	64.75	66.17	78,275	66.17
2/10/2026	64.56	66.00	64.01	64.76	82,868	64.76
2/09/2026	64.57	64.97	64.00	64.55	69,036	64.55
2/06/2026	63.50	65.00	63.50	64.31	71,020	64.31
2/05/2026	62.80	64.00	62.31	63.59	81,848	63.59
2/04/2026	62.34	63.18	61.98	62.24	58,281	62.24
2/03/2026	61.17	62.81	61.17	61.90	49,328	61.90
2/02/2026	60.74	62.70	60.74	61.49	82,690	61.49
1/30/2026	59.36	60.59	59.36	60.55	82,481	60.55
1/29/2026	57.56	59.36	57.35	59.30	61,148	59.30
1/28/2026	57.65	57.79	57.35	57.48	67,820	57.48
1/27/2026	57.75	58.30	57.50	57.82	66,572	57.82
1/26/2026	58.28	58.60	57.86	57.94	62,907	57.94
1/23/2026	59.00	59.63	58.25	58.40	62,504	58.40
1/22/2026	58.38	60.00	58.38	59.04	104,624	59.04
1/21/2026	56.04	59.46	56.04	58.37	124,282	58.37
1/20/2026	55.24	56.30	54.96	56.04	52,092	56.04
1/16/2026	53.68	55.99	53.68	55.30	134,830	55.30
1/15/2026	53.62	54.30	53.40	53.91	55,982	53.91
1/14/2026	52.74	54.09	52.74	53.93	41,158	53.93
1/13/2026	51.83	53.47	51.83	52.74	54,969	52.74
1/12/2026	51.43	52.24	50.85	51.77	42,925	51.77
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