Dark

ODC
Oil-Dri Corporation of America
stock NYSE

At Close

May 30, 2025 3:59:56 PM EDT

50.24USD+1.321%(+0.65)35,699

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-49.59)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-30	49.5900	50.4950	49.2130	50.170	+1.170%	35,699	0.000%
2025-05-29	49.2100	49.7950	49.0200	49.590	+1.619%	29,723	+1.170%
2025-05-28	49.0000	49.5300	48.5100	48.800	-0.020%	27,665	+2.807%
2025-05-27	48.0100	48.8800	47.7500	48.810	+2.349%	29,034	+2.786%
2025-05-23	47.4100	48.3900	47.3100	47.690	-0.209%	28,274	+5.200%
2025-05-22	47.6400	48.2200	47.2500	47.790	-0.500%	32,600	+4.980%
2025-05-21	48.2100	48.6050	47.7500	48.030	-0.703%	30,597	+4.456%
2025-05-20	48.1400	48.7247	47.8200	48.370	+0.083%	41,512	+3.721%
2025-05-19	48.0700	48.8200	47.9200	48.330	-0.041%	26,035	+3.807%
2025-05-16	47.4100	48.4500	47.4100	48.350	+2.112%	43,535	+3.764%
2025-05-15	46.6000	47.7300	46.6000	47.350	+2.069%	29,601	+5.956%
2025-05-14	46.7400	47.0950	46.0000	46.390	-1.298%	47,227	+8.148%
2025-05-13	47.1900	47.4400	46.8700	47.000	+0.535%	24,726	+6.745%
2025-05-12	46.5700	47.3950	46.4000	46.750	+2.298%	31,816	+7.316%
2025-05-09	45.3300	45.9100	45.2500	45.700	+0.462%	20,670	+9.781%
2025-05-08	44.8700	45.7600	44.6000	45.490	+1.540%	29,626	+10.288%
2025-05-07	44.4700	45.3200	44.3450	44.800	+1.610%	37,344	+11.987%
2025-05-06	43.7500	44.1900	43.3000	44.090	+0.593%	29,147	+13.790%
2025-05-05	43.1800	44.2600	43.1800	43.830	+0.389%	25,488	+14.465%
2025-05-02	43.2500	44.0300	43.1500	43.660	+2.176%	29,983	+14.911%
2025-05-01	42.1500	43.2273	41.5000	42.730	+1.521%	35,663	+17.412%
2025-04-30	41.8800	42.5050	41.5100	42.090	+0.214%	32,752	+19.197%
2025-04-29	41.3800	42.3600	41.3700	42.000	+1.132%	22,648	+19.452%
2025-04-28	41.9500	42.4900	41.3702	41.530	-1.213%	21,527	+20.804%
2025-04-25	41.9900	42.0600	41.3700	42.040	+0.167%	16,997	+19.339%
2025-04-24	41.7200	42.1800	41.5800	41.970	+0.191%	26,114	+19.538%
2025-04-23	42.3800	42.9250	41.5500	41.890	-0.072%	35,833	+19.766%
2025-04-22	41.7300	42.4500	41.6000	41.920	+0.963%	29,547	+19.680%
2025-04-21	43.0600	43.2550	41.4750	41.520	-4.310%	46,832	+20.833%
2025-04-17	42.9700	44.0499	42.8348	43.390	+1.095%	34,084	+15.626%
2025-04-16	43.2800	43.4200	42.7150	42.920	-0.855%	27,815	+16.892%
2025-04-15	42.8900	43.9450	42.8200	43.290	+0.232%	27,796	+15.893%
2025-04-14	43.7500	43.7500	42.9350	43.190	-0.277%	23,727	+16.161%
2025-04-11	43.0400	43.7337	42.6396	43.310	+0.116%	28,159	+15.839%
2025-04-10	43.1300	43.9420	42.4100	43.260	-1.075%	43,954	+15.973%
2025-04-09	42.1300	45.0300	41.7150	43.730	+3.675%	53,086	+14.727%
2025-04-08	43.6200	43.6500	41.6200	42.180	-1.678%	41,404	+18.943%
2025-04-07	41.9900	44.4600	41.6500	42.900	-0.832%	46,207	+16.946%
2025-04-04	43.2000	43.6600	42.5000	43.260	-2.105%	51,359	+15.973%
2025-04-03	44.9100	45.3498	44.1600	44.190	-4.783%	33,923	+13.532%
2025-04-02	46.0500	46.5400	45.7300	46.410	-0.429%	25,882	+8.102%
2025-04-01	46.2600	46.9300	45.9300	46.610	+1.503%	33,707	+7.638%
2025-03-31	44.9500	46.2050	44.7500	45.920	+0.481%	39,190	+9.255%
2025-03-28	46.8300	46.8300	45.3600	45.700	-1.615%	21,656	+9.781%
2025-03-27	45.8000	46.7700	45.5200	46.450	+1.552%	32,098	+8.009%
2025-03-26	45.3500	45.9600	45.2500	45.740	+0.088%	34,106	+9.685%
2025-03-25	46.6000	46.7500	45.3050	45.700	-2.559%	30,503	+9.781%
2025-03-24	46.2200	47.1100	46.2200	46.900	+1.890%	38,590	+6.972%
2025-03-21	46.6900	47.1400	44.5100	46.030	-2.272%	176,018	+8.994%
2025-03-20	48.1900	48.1900	46.3200	47.100	-3.086%	72,314	+6.518%
2025-03-19	47.8200	49.3700	47.3450	48.600	+1.610%	82,441	+3.230%
2025-03-18	48.3400	48.9600	46.9900	47.830	-1.867%	47,586	+4.892%
2025-03-17	48.0300	48.9700	47.4650	48.740	+0.974%	38,499	+2.934%
2025-03-14	47.5400	49.3700	47.3800	48.270	+1.557%	41,608	+3.936%
2025-03-13	49.6400	49.6446	46.2650	47.530	-4.385%	51,223	+5.554%
2025-03-12	46.7100	49.7200	46.5101	49.710	+9.037%	107,482	+0.925%
2025-03-11	45.5200	45.8300	44.6100	45.590	+0.463%	53,952	+10.046%
2025-03-10	46.9500	47.7900	45.2000	45.380	-4.644%	67,391	+10.555%
2025-03-07	46.4800	48.0000	46.3800	47.590	+2.454%	57,881	+5.421%
2025-03-06	45.3600	46.6900	45.3600	46.450	+1.176%	24,667	+8.009%
2025-03-05	44.5000	46.0200	44.5000	45.910	+2.891%	24,801	+9.279%
2025-03-04	44.9300	45.0200	44.2800	44.620	-0.690%	45,260	+12.438%
2025-03-03	44.1100	45.5500	43.7700	44.930	+1.859%	47,921	+11.663%
2025-02-28	43.9450	44.1100	43.4900	44.110	+1.054%	40,831	+13.738%
2025-02-27	44.5000	44.5000	43.0600	43.650	-1.910%	18,265	+14.937%
2025-02-26	42.8700	44.8500	42.5500	44.500	+3.585%	44,774	+12.742%
2025-02-25	42.8300	43.2900	42.2150	42.960	+0.845%	30,089	+16.783%
2025-02-24	42.9300	43.0596	42.4900	42.600	-0.234%	21,803	+17.770%
2025-02-21	43.2700	43.3255	42.1200	42.700	-0.536%	35,264	+17.494%
2025-02-20	43.0900	43.1200	42.5200	42.930	-0.418%	18,619	+16.865%
2025-02-19	42.9600	43.3000	42.8800	43.110	-0.554%	11,831	+16.377%
2025-02-18	42.8000	43.5500	42.8000	43.350	+0.978%	29,155	+15.732%
2025-02-14	43.5400	43.7650	42.7800	42.930	-1.401%	17,672	+16.865%
2025-02-13	43.0600	43.9400	42.6900	43.540	+1.397%	17,372	+15.227%
2025-02-12	42.6200	43.2700	42.6200	42.940	-0.464%	24,195	+16.837%
2025-02-11	42.6200	43.1900	42.6200	43.140	+0.889%	11,332	+16.296%
2025-02-10	42.6200	43.0100	42.6200	42.760	+0.305%	21,230	+17.329%
2025-02-07	42.6300	43.3300	42.6300	42.630	-0.837%	23,636	+17.687%
2025-02-06	42.6900	43.2200	42.3600	42.990	+1.201%	22,262	+16.702%
2025-02-05	42.4100	42.9800	42.0300	42.480	-0.258%	24,671	+18.103%
2025-02-04	41.7100	42.7300	41.7100	42.590	+1.477%	19,076	+17.798%
2025-02-03	41.7100	42.2850	41.3700	41.970	-0.119%	21,272	+19.538%
2025-01-31	42.4000	42.8800	42.0000	42.020	-1.338%	27,807	+19.396%
2025-01-30	43.2300	43.5100	42.5800	42.590	-0.584%	23,426	+17.798%
2025-01-29	42.4900	43.0400	42.3000	42.840	+0.328%	23,324	+17.110%
2025-01-28	42.7000	42.9700	42.5000	42.700	+0.141%	21,201	+17.494%
2025-01-27	42.4500	43.7500	42.3450	42.640	-0.164%	53,910	+17.659%
2025-01-24	42.0100	43.0150	42.0100	42.710	+0.447%	16,784	+17.467%
2025-01-23	42.4200	42.6950	41.5100	42.520	-0.422%	34,511	+17.992%
2025-01-22	43.7900	43.7900	42.6000	42.700	-2.311%	31,374	+17.494%
2025-01-21	43.3000	43.7500	42.7356	43.710	+2.582%	51,559	+14.779%
2025-01-17	43.4300	43.6735	42.1800	42.610	-1.206%	28,050	+17.742%
2025-01-16	42.7300	43.3400	42.4150	43.130	+1.339%	30,999	+16.323%
2025-01-15	42.0000	42.6601	41.7500	42.560	+1.818%	36,019	+17.881%
2025-01-14	41.4500	42.0200	41.0700	41.800	+1.703%	25,787	+20.024%
2025-01-13	41.0300	41.6000	40.6600	41.100	-0.267%	21,074	+22.068%
2025-01-10	41.4700	41.4700	40.6600	41.210	-2.508%	27,487	+21.742%
2025-01-08	41.5200	42.4500	40.7900	42.270	+1.513%	28,659	+18.689%
2025-01-07	41.1000	41.9000	40.8000	41.640	+0.289%	42,674	+20.485%
2025-01-06	43.6800	44.7500	41.3500	41.520	-5.151%	40,039	+20.833%
2025-01-03	42.9600	44.0000	42.6750	43.775	+2.206%	37,188	+14.609%
2025-01-02	44.3250	44.3250	42.8000	42.830	-2.259%	32,262	+17.138%
2024-12-31	43.5500	44.2375	43.5500	43.820	+0.435%	26,274	+14.491%
2024-12-30	43.5200	43.9750	43.4751	43.630	-0.536%	23,936	+14.990%
2024-12-27	44.2100	44.3500	43.4950	43.865	-0.993%	34,064	+14.374%
2024-12-26	43.5200	44.4000	43.2850	44.305	+1.524%	35,390	+13.238%
2024-12-24	42.6800	43.6550	42.6800	43.640	+1.524%	23,172	+14.963%
2024-12-23	43.6900	43.6900	42.6600	42.985	-2.095%	50,076	+16.715%
2024-12-20	44.2400	45.6350	43.5600	43.905	-2.368%	113,644	+14.269%
2024-12-19	44.4100	45.0750	43.5600	44.970	+2.298%	50,422	+11.563%
2024-12-18	45.4200	46.5000	43.4800	43.960	-3.332%	73,038	+14.126%
2024-12-17	44.5700	46.0350	44.5700	45.475	+2.031%	53,270	+10.324%
2024-12-16	43.9350	45.5000	43.9350	44.570	+2.295%	65,974	+12.565%
2024-12-13	43.1950	44.5750	43.0600	43.570	+1.184%	62,488	+15.148%
2024-12-12	42.7300	44.4500	42.7300	43.060	+0.443%	68,120	+16.512%
2024-12-11	40.7650	43.7800	40.3000	42.870	+6.377%	116,602	+17.028%
2024-12-10	37.5350	41.1377	36.7500	40.300	+17.236%	222,388	+24.491%
2024-12-09	33.9400	34.4900	33.5500	34.375	+1.014%	33,792	+45.949%
2024-12-06	34.1300	34.1300	33.7500	34.030	-0.989%	34,414	+47.429%
2024-12-05	34.6650	34.6650	34.2300	34.370	-1.094%	29,662	+45.970%
2024-12-04	34.9100	34.9100	34.3300	34.750	+0.173%	31,580	+44.374%
2024-12-03	34.7200	35.5229	34.1350	34.690	-0.886%	33,368	+44.624%
2024-12-02	34.5600	35.3025	34.2500	35.000	+1.273%	43,602	+43.343%
2024-11-29	34.5750	34.7500	34.3550	34.560	0.000%	24,858	+45.168%
2024-11-27	34.9400	35.3850	34.4450	34.560	-0.633%	34,082	+45.168%
2024-11-26	34.7000	35.3250	34.3625	34.780	-0.344%	28,630	+44.250%
2024-11-25	35.3750	35.7100	34.8500	34.900	-1.147%	30,842	+43.754%
2024-11-22	34.9950	36.1500	34.8800	35.305	+1.378%	30,316	+42.105%
2024-11-21	34.5200	34.9900	34.3575	34.825	+1.206%	29,614	+44.063%
2024-11-20	34.6550	34.6550	34.0200	34.410	+0.073%	19,888	+45.801%
2024-11-19	34.1750	34.5975	33.9400	34.385	+0.644%	19,218	+45.907%
2024-11-18	34.3200	34.6950	34.0800	34.165	+0.338%	27,592	+46.846%
2024-11-15	34.7200	34.7200	33.7754	34.050	-1.261%	28,182	+47.342%
2024-11-14	34.4950	34.7075	34.1650	34.485	+0.393%	31,122	+45.484%
2024-11-13	34.2200	35.1100	34.1250	34.350	+1.492%	34,402	+46.055%
2024-11-12	35.8431	35.9564	33.4600	33.845	-5.750%	66,522	+48.235%
2024-11-11	36.2300	36.2300	34.6400	35.910	-2.086%	78,568	+39.710%
2024-11-08	36.9800	37.1750	36.4350	36.675	-0.664%	21,108	+36.796%
2024-11-07	37.6673	37.6673	36.7500	36.920	-1.336%	24,794	+35.888%
2024-11-06	36.4600	38.2025	36.4400	37.420	+4.002%	58,070	+34.073%
2024-11-05	34.5000	35.9800	34.5000	35.980	+4.064%	30,886	+39.439%
2024-11-04	33.9200	34.8900	33.9200	34.575	+2.051%	42,782	+45.105%
2024-11-01	33.9900	34.2350	33.6200	33.880	-0.133%	22,384	+48.081%
2024-10-31	34.2000	34.3575	33.7900	33.925	-0.455%	15,584	+47.885%
2024-10-30	34.1800	34.3875	34.0800	34.080	-0.930%	13,940	+47.212%
2024-10-29	34.3500	34.5673	34.2500	34.400	+0.073%	23,248	+45.843%
2024-10-28	34.8850	35.0392	34.2600	34.375	-1.645%	28,196	+45.949%
2024-10-25	34.9050	35.5443	34.9050	34.950	+0.072%	17,984	+43.548%
2024-10-24	34.2800	34.9650	34.0650	34.925	+2.796%	29,752	+43.651%
2024-10-23	33.6525	33.9950	33.5100	33.975	+0.310%	17,166	+47.667%
2024-10-22	34.3950	34.4987	33.6750	33.870	-1.008%	17,564	+48.125%
2024-10-21	34.9250	34.9750	34.1500	34.215	-1.540%	23,518	+46.632%
2024-10-18	35.2600	35.4125	34.3900	34.750	-1.376%	50,420	+44.374%
2024-10-17	34.6550	35.2800	34.5275	35.235	+1.206%	21,528	+42.387%
2024-10-16	34.2650	35.2269	34.2650	34.815	+1.903%	33,908	+44.105%
2024-10-15	34.6250	34.8050	34.1050	34.165	-1.314%	36,126	+46.846%
2024-10-14	34.5200	35.1661	34.3500	34.620	+0.304%	40,666	+44.916%
2024-10-11	34.3750	34.7900	33.6715	34.515	+3.138%	60,046	+45.357%
2024-10-10	32.5450	34.0118	32.5000	33.465	+2.653%	59,336	+49.918%
2024-10-09	32.5000	32.8864	32.5000	32.600	+0.447%	16,190	+53.896%
2024-10-08	32.8750	32.8750	32.1450	32.455	-1.711%	20,578	+54.583%
2024-10-07	33.4250	33.5350	33.0200	33.020	-0.960%	20,772	+51.938%
2024-10-04	33.3750	33.4800	33.1250	33.340	+1.399%	29,604	+50.480%
2024-10-03	33.2501	33.2900	32.8750	32.880	-1.880%	26,730	+52.585%
2024-10-02	34.3250	34.6650	33.4700	33.510	-3.234%	27,068	+49.717%
2024-10-01	34.4950	34.9950	34.1177	34.630	+0.391%	38,212	+44.874%
2024-09-30	34.2000	34.5550	34.0000	34.495	+0.848%	21,986	+45.441%
2024-09-27	34.6853	34.6853	34.2050	34.205	+0.117%	11,876	+46.674%
2024-09-26	34.0000	34.7050	33.8800	34.165	+0.530%	29,402	+46.846%
2024-09-25	34.1650	34.2900	33.9728	33.985	-0.352%	25,674	+47.624%
2024-09-24	34.7400	34.9375	34.1050	34.105	-0.843%	44,576	+47.105%
2024-09-23	34.5500	34.9100	34.3800	34.395	-0.333%	31,678	+45.864%
2024-09-20	34.1200	34.9200	34.0000	34.510	+0.451%	90,436	+45.378%
2024-09-19	34.5650	34.6550	33.8475	34.355	+1.268%	35,116	+46.034%
2024-09-18	34.2350	34.7550	33.8550	33.925	-1.151%	30,898	+47.885%
2024-09-17	34.1175	34.8750	34.1175	34.320	+0.986%	21,664	+46.183%
2024-09-16	34.0700	34.0700	33.5650	33.985	+1.161%	23,014	+47.624%
2024-09-13	33.9100	34.3150	33.4900	33.595	+0.194%	30,016	+49.338%
2024-09-12	33.2050	33.5300	33.1800	33.530	+2.101%	17,130	+49.627%
2024-09-11	32.9600	32.9900	32.1550	32.840	-0.995%	54,006	+52.771%
2024-09-10	32.4600	33.1850	32.1300	33.170	+3.012%	64,472	+51.251%
2024-09-09	32.3200	32.5025	32.0600	32.200	-0.186%	26,720	+55.807%
2024-09-06	32.5700	32.8500	32.2550	32.260	-1.691%	18,430	+55.518%
2024-09-05	32.6050	32.9900	32.6000	32.815	+0.644%	22,250	+52.887%
2024-09-04	33.1400	33.1450	32.5709	32.605	-1.287%	24,040	+53.872%
2024-09-03	34.0150	34.0150	32.9850	33.030	-3.124%	21,958	+51.892%
2024-08-30	33.7050	34.2900	33.7050	34.095	+0.635%	27,164	+47.148%
2024-08-29	33.4650	34.3487	33.4650	33.880	+0.684%	37,736	+48.081%
2024-08-28	33.6300	33.8928	32.9900	33.650	-0.825%	49,216	+49.094%
2024-08-27	34.0000	34.2200	33.9300	33.930	-0.279%	13,946	+47.863%
2024-08-26	34.8700	34.8700	34.0250	34.025	-1.491%	26,454	+47.450%
2024-08-23	32.7550	34.6900	32.6101	34.540	+6.293%	47,592	+45.252%
2024-08-22	32.5700	32.6114	32.3650	32.495	-0.551%	19,742	+54.393%
2024-08-21	32.8150	32.8699	32.5000	32.675	+0.384%	27,932	+53.542%
2024-08-20	33.2250	33.2250	32.2512	32.550	-1.423%	31,114	+54.132%
2024-08-19	32.1300	33.1500	32.1300	33.020	+2.770%	40,650	+51.938%
2024-08-16	32.4500	32.4500	32.0750	32.130	-1.108%	36,090	+56.147%
2024-08-15	32.4400	32.9800	32.2500	32.490	+0.838%	37,140	+54.417%
2024-08-14	31.9900	32.4250	31.4000	32.220	+0.468%	28,966	+55.711%
2024-08-13	31.4200	32.0700	31.3950	32.070	+2.904%	23,642	+56.439%
2024-08-12	31.8050	31.8300	31.1150	31.165	-1.981%	19,956	+60.982%
2024-08-09	31.9650	32.0156	31.5000	31.795	-0.578%	28,552	+57.792%
2024-08-08	32.0800	32.0800	31.7500	31.980	+0.788%	14,190	+56.879%
2024-08-07	32.0750	32.1250	31.6250	31.730	+0.110%	32,172	+58.115%
2024-08-06	31.6550	32.1503	31.3900	31.695	-0.627%	41,370	+58.290%
2024-08-05	32.0500	32.7800	31.5000	31.895	-1.952%	60,328	+57.297%
2024-08-02	31.7550	33.0520	31.7550	32.530	+2.280%	85,102	+54.227%
2024-08-01	32.5500	32.7875	30.9850	31.805	-2.289%	70,314	+57.742%
2024-07-31	32.3600	33.0150	32.0500	32.550	+0.946%	67,404	+54.132%
2024-07-30	32.1250	32.3400	31.7550	32.245	-0.170%	20,254	+55.590%
2024-07-29	33.0000	33.0000	32.0900	32.300	-2.535%	29,738	+55.325%
2024-07-26	33.1550	33.2050	32.8800	33.140	+1.610%	24,678	+51.388%
2024-07-25	32.1500	33.1500	32.0500	32.615	+2.273%	39,034	+53.825%
2024-07-24	32.1825	32.7510	31.8550	31.890	-1.269%	27,562	+57.322%
2024-07-23	31.7650	32.6800	31.7650	32.300	+1.175%	30,414	+55.325%
2024-07-22	31.0000	32.0800	30.9450	31.925	+2.225%	34,644	+57.150%
2024-07-19	32.3600	32.4450	31.0500	31.230	-2.574%	44,786	+60.647%
2024-07-18	31.9950	32.4400	31.9550	32.055	-0.140%	40,052	+56.512%
2024-07-17	32.0400	32.6800	31.9950	32.100	+0.140%	34,132	+56.293%
2024-07-16	31.1700	32.3800	31.1700	32.055	+3.403%	61,710	+56.512%
2024-07-15	31.4100	31.5700	30.9500	31.000	-0.466%	57,858	+61.839%
2024-07-12	31.4250	32.0100	31.0275	31.145	+0.113%	66,120	+61.085%
2024-07-11	30.2750	31.4350	30.2750	31.110	+4.747%	57,120	+61.266%
2024-07-10	29.9568	30.0808	29.4732	29.700	-0.669%	65,524	+68.923%
2024-07-09	30.5000	30.5051	29.7100	29.900	-1.999%	26,718	+67.793%
2024-07-08	30.2550	31.2200	30.2550	30.510	+0.164%	33,964	+64.438%
2024-07-05	30.7050	30.7900	30.1500	30.460	-1.200%	49,142	+64.708%
2024-07-03	30.8200	30.8600	30.5000	30.830	-0.065%	25,974	+62.731%
2024-07-02	31.0000	31.4250	30.7650	30.850	-0.804%	45,432	+62.626%
2024-07-01	32.0600	32.2500	31.0450	31.100	-2.949%	73,250	+61.318%
2024-06-28	32.3950	32.3950	31.1825	32.045	-0.171%	530,200	+56.561%
2024-06-27	31.8000	32.6800	31.8000	32.100	+2.018%	54,950	+56.293%
2024-06-26	31.1300	32.0425	31.0500	31.465	+0.111%	79,040	+59.447%
2024-06-25	32.0300	32.0300	31.2600	31.430	-1.148%	30,350	+59.625%
2024-06-24	31.2600	32.3600	31.0451	31.795	+1.711%	68,102	+57.792%
2024-06-21	31.9150	31.9150	30.7050	31.260	-2.586%	94,244	+60.493%
2024-06-20	33.0600	33.3250	32.0675	32.090	-1.985%	25,274	+56.342%
2024-06-18	32.5350	33.4450	32.4800	32.740	-0.122%	55,244	+53.238%
2024-06-17	33.2050	33.2050	32.3250	32.780	-1.988%	40,994	+53.051%
2024-06-14	34.7300	34.7300	33.3700	33.445	-3.561%	44,494	+50.007%
2024-06-13	36.0300	36.0300	34.5750	34.680	-3.787%	18,032	+44.666%
2024-06-12	36.3150	36.6950	36.0000	36.045	+0.530%	43,664	+39.187%
2024-06-11	35.1300	36.0350	34.8801	35.855	+1.328%	27,714	+39.925%
2024-06-10	35.0650	35.5025	34.0800	35.385	+0.913%	52,650	+41.783%
2024-06-07	39.0000	39.1250	34.0050	35.065	-15.445%	102,870	+43.077%
2024-06-06	41.5000	42.5000	41.1200	41.470	-0.253%	35,816	+20.979%
2024-06-05	42.3400	42.3400	41.4500	41.575	-0.503%	47,488	+20.673%
2024-06-04	42.4500	42.6500	41.6200	41.785	-2.520%	27,032	+20.067%
2024-06-03	42.1300	43.6600	42.1300	42.865	+2.597%	48,956	+17.042%
2024-05-31	41.2500	41.7800	40.8500	41.780	+1.432%	102,050	+20.081%
2024-05-30	41.5650	42.3980	41.1600	41.190	-0.278%	35,188	+21.801%
2024-05-29	41.2150	41.5650	41.0400	41.305	+0.121%	25,950	+21.462%
2024-05-28	40.5550	41.4350	40.5550	41.255	+0.942%	27,412	+21.610%
2024-05-24	40.9900	41.3613	40.6075	40.870	+0.889%	14,646	+22.755%
2024-05-23	40.9050	41.1250	40.0775	40.510	-0.160%	69,726	+23.846%
2024-05-22	41.1650	41.1650	40.1500	40.575	-1.553%	64,432	+23.648%
2024-05-21	40.2000	41.3600	39.8500	41.215	+2.385%	51,948	+21.728%
2024-05-20	41.2500	41.2500	40.2550	40.255	-1.408%	40,960	+24.630%
2024-05-17	40.1200	40.9800	39.2850	40.830	+2.575%	91,532	+22.875%
2024-05-16	39.7850	39.9500	39.7500	39.805	-0.201%	12,268	+26.039%
2024-05-15	40.4900	40.4900	39.6900	39.885	-0.511%	23,078	+25.787%
2024-05-14	39.6750	40.1800	39.1125	40.090	+2.349%	15,118	+25.143%
2024-05-13	41.4900	41.4900	39.1450	39.170	-4.754%	42,696	+28.083%
2024-05-10	41.2600	41.7300	40.8250	41.125	+0.183%	53,366	+21.994%
2024-05-09	40.2350	41.1850	40.1575	41.050	+2.000%	59,354	+22.217%
2024-05-08	38.5200	40.4250	38.4400	40.245	+5.381%	45,650	+24.661%
2024-05-07	38.7900	38.8750	38.1900	38.190	-1.838%	31,814	+31.369%
2024-05-06	38.4100	39.5000	38.4100	38.905	+1.289%	42,918	+28.955%
2024-05-03	36.7550	39.6900	36.6007	38.410	+4.688%	69,134	+30.617%
2024-05-02	35.6750	36.7300	35.6050	36.690	+3.615%	28,534	+36.740%
2024-05-01	34.9100	35.5775	34.4050	35.410	+2.267%	29,402	+41.683%
2024-04-30	34.8450	34.8450	34.3850	34.625	-0.503%	21,690	+44.895%
2024-04-29	34.5000	35.0233	34.5000	34.800	+1.236%	23,156	+44.167%
2024-04-26	34.6350	34.6350	34.0100	34.375	+1.551%	20,186	+45.949%
2024-04-25	34.6150	34.6150	33.8250	33.850	-2.492%	21,240	+48.213%
2024-04-24	34.9150	35.0100	34.5000	34.715	-1.643%	43,356	+44.520%
2024-04-23	35.2500	35.4450	35.1000	35.295	+1.422%	36,812	+42.145%
2024-04-22	35.3954	35.5900	34.8000	34.800	+0.782%	21,280	+44.167%
2024-04-19	33.9000	34.5700	33.7800	34.530	+1.142%	19,162	+45.294%
2024-04-18	34.9550	34.9550	33.9550	34.140	-3.163%	36,010	+46.954%
2024-04-17	35.2250	35.8350	35.0550	35.255	+1.629%	39,220	+42.306%
2024-04-16	34.4550	35.1000	34.4073	34.690	+0.551%	31,464	+44.624%
2024-04-15	34.5000	34.7950	34.3050	34.500	-0.043%	31,054	+45.420%
2024-04-12	34.9350	35.1600	34.2049	34.515	-1.287%	30,630	+45.357%
2024-04-11	35.4575	35.4575	34.7400	34.965	-0.441%	43,718	+43.486%
2024-04-10	35.0000	35.4550	34.8100	35.120	-0.735%	41,912	+42.853%
2024-04-09	35.6905	35.7550	35.2800	35.380	-0.226%	15,494	+41.803%
2024-04-08	36.2113	36.2113	35.3875	35.460	-0.113%	16,154	+41.483%
2024-04-05	35.0450	35.7500	35.0250	35.500	+0.709%	27,780	+41.324%
2024-04-04	36.4650	36.4650	35.0450	35.250	-2.219%	43,982	+42.326%
2024-04-03	35.6250	36.4800	35.6250	36.050	+0.125%	39,168	+39.168%
2024-04-02	36.4500	36.4500	35.5000	36.005	-1.343%	21,124	+39.342%
2024-04-01	37.5450	37.5500	36.4550	36.495	-2.106%	27,058	+37.471%
2024-03-28	37.8450	37.8450	36.8151	37.280	-0.626%	29,350	+34.576%
2024-03-27	38.4600	38.4600	37.2500	37.515	-1.341%	35,778	+33.733%
2024-03-26	36.9500	39.0442	36.4600	38.025	+3.231%	56,714	+31.940%
2024-03-25	37.2600	37.3550	36.8151	36.835	+0.068%	20,286	+36.202%
2024-03-22	37.4950	37.4950	36.5000	36.810	-1.075%	39,296	+36.294%
2024-03-21	36.0000	37.5000	35.7614	37.210	+3.075%	30,724	+34.829%
2024-03-20	34.9000	36.1000	34.9000	36.100	+2.688%	29,520	+38.975%
2024-03-19	34.4050	35.5100	34.4050	35.155	+1.195%	17,540	+42.711%
2024-03-18	34.7550	35.3375	34.0950	34.740	-1.712%	43,574	+44.416%
2024-03-15	34.6250	35.4600	34.5000	35.345	+0.986%	84,678	+41.944%
2024-03-14	35.3500	35.6950	34.8100	35.000	-1.214%	29,604	+43.343%
2024-03-13	35.7500	35.7500	35.1650	35.430	-1.378%	14,320	+41.603%
2024-03-12	34.7300	36.2300	34.6925	35.925	+2.702%	23,668	+39.652%
2024-03-11	35.1950	35.3792	34.4550	34.980	-1.590%	28,774	+43.425%
2024-03-08	37.5500	38.7500	35.3500	35.545	-3.659%	72,540	+41.145%
2024-03-07	35.9950	37.0250	35.9950	36.895	+2.686%	31,688	+35.980%
2024-03-06	36.0101	37.0250	35.9300	35.930	-0.208%	48,788	+39.633%
2024-03-05	36.3850	36.8319	35.8750	36.005	-0.539%	18,800	+39.342%
2024-03-04	35.3345	36.4500	35.3345	36.200	+1.714%	18,722	+38.591%
2024-03-01	35.6450	35.8615	35.4500	35.590	-0.154%	13,944	+40.967%
2024-02-29	35.7450	35.8500	35.0000	35.645	+1.106%	14,288	+40.749%
2024-02-28	34.5200	35.4100	34.5200	35.255	+1.264%	8,192	+42.306%
2024-02-27	35.2750	35.2750	34.8150	34.815	-0.343%	19,012	+44.105%
2024-02-26	33.7600	35.3975	33.4450	34.935	+4.706%	32,192	+43.610%
2024-02-23	33.3250	33.6450	32.5150	33.365	-0.403%	26,994	+50.367%
2024-02-22	33.3300	33.5763	33.3300	33.500	+0.149%	14,868	+49.761%
2024-02-21	33.6250	33.6250	33.2900	33.450	-0.506%	14,608	+49.985%
2024-02-20	34.9950	34.9950	33.5000	33.620	-3.474%	24,656	+49.227%
2024-02-16	34.5750	34.9750	34.5750	34.830	+0.738%	20,840	+44.042%
2024-02-15	33.9450	34.6150	33.5650	34.575	+2.688%	26,776	+45.105%
2024-02-14	33.2100	33.7050	32.4400	33.670	+2.856%	21,780	+49.005%
2024-02-13	34.2650	34.8850	32.4750	32.735	-6.096%	51,028	+53.261%
2024-02-12	32.6650	35.3150	32.6650	34.860	+6.022%	28,774	+43.919%
2024-02-09	32.9575	33.1650	32.5801	32.880	-0.212%	31,606	+52.585%
2024-02-08	32.5300	33.3750	32.5300	32.950	+2.139%	12,296	+52.261%
2024-02-07	31.7500	32.6645	31.7500	32.260	+2.056%	23,658	+55.518%
2024-02-06	31.8300	31.8300	31.2801	31.610	-1.450%	14,316	+58.716%
2024-02-05	32.0800	32.2835	31.4600	32.075	-0.512%	23,406	+56.415%
2024-02-02	32.4200	32.5000	32.0800	32.240	-1.917%	19,862	+55.614%
2024-02-01	32.6900	32.8725	32.0250	32.870	+1.201%	19,006	+52.632%
2024-01-31	33.2650	33.2650	32.4300	32.480	-2.345%	43,380	+54.464%
2024-01-30	33.4650	33.5600	33.1013	33.260	-0.553%	10,716	+50.842%
2024-01-29	33.5000	33.5050	33.1550	33.445	-0.015%	16,856	+50.007%
2024-01-26	35.4450	35.4450	33.3201	33.450	-4.701%	18,428	+49.985%
2024-01-25	34.6000	35.2350	34.5050	35.100	+1.489%	28,872	+42.934%
2024-01-24	33.5150	35.2108	33.1150	34.585	+4.345%	45,020	+45.063%
2024-01-23	34.1950	34.1950	33.0850	33.145	-2.299%	29,954	+51.365%
2024-01-22	33.1500	34.1300	33.1350	33.925	+2.554%	29,030	+47.885%
2024-01-19	34.0300	34.0300	32.9450	33.080	-2.476%	32,974	+51.663%
2024-01-18	33.7500	34.0963	33.3500	33.920	+0.623%	18,592	+47.907%
2024-01-17	33.0000	33.7800	32.9000	33.710	+0.853%	19,580	+48.828%
2024-01-16	33.2400	33.4250	33.0150	33.425	-0.801%	26,006	+50.097%
2024-01-12	33.4250	33.8905	33.3154	33.695	+0.808%	20,894	+48.894%
2024-01-11	32.9900	33.4600	32.8350	33.425	-0.164%	22,542	+50.097%
2024-01-10	33.5300	34.2700	33.2500	33.480	-0.505%	35,414	+49.851%
2024-01-09	33.2650	33.9150	33.2500	33.650	0.000%	24,270	+49.094%
2024-01-08	33.3450	33.7550	33.2500	33.650	+0.074%	20,660	+49.094%
2024-01-05	33.7050	34.4600	33.6000	33.625	-1.234%	44,910	+49.204%
2024-01-04	34.3250	34.4450	33.8550	34.045	+0.191%	27,506	+47.364%
2024-01-03	34.5750	34.9500	33.9550	33.980	-1.464%	48,338	+47.646%
2024-01-02	33.8500	34.5600	33.8300	34.485	+2.818%	36,430	+45.484%
2023-12-29	34.4750	34.4750	32.6900	33.540	-3.022%	152,712	+49.583%
2023-12-28	34.6450	34.7350	34.3900	34.585	-0.703%	28,308	+45.063%
2023-12-27	34.5000	34.8450	34.2500	34.830	+0.360%	29,042	+44.042%
2023-12-26	35.2950	35.2950	34.3663	34.705	-0.800%	35,192	+44.561%
2023-12-22	36.3800	36.3800	34.7275	34.985	-4.608%	61,722	+43.404%
2023-12-21	36.1000	36.7500	36.1000	36.675	+2.458%	28,222	+36.796%
2023-12-20	35.6450	36.7050	35.6450	35.795	-0.167%	39,906	+40.159%
2023-12-19	34.8800	36.1367	34.8800	35.855	+3.807%	39,914	+39.925%
2023-12-18	34.4450	35.5450	34.3250	34.540	+0.276%	44,246	+45.252%
2023-12-15	34.6700	34.7500	33.4800	34.445	-1.063%	81,660	+45.652%
2023-12-14	34.5000	35.7500	33.9550	34.815	+0.375%	53,458	+44.105%
2023-12-13	32.1250	34.9650	31.7300	34.685	+7.251%	53,654	+44.645%
2023-12-12	30.2950	33.0450	30.2950	32.340	+9.795%	89,098	+55.133%
2023-12-11	29.5950	29.5950	29.0907	29.455	-0.203%	39,412	+70.328%
2023-12-08	28.6400	29.5150	28.6400	29.515	+3.091%	31,118	+69.981%
2023-12-07	28.5350	28.9400	28.4100	28.630	-0.209%	26,118	+75.236%

.dark-mode .f9ZqGx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f9ZqGx{ color: #333333; background-color: white; border: 2px solid #333333; }ODCOil-Dri Corporation of Americastock NYSE

ODC
Oil-Dri Corporation of America
stock NYSE