Dark

ODC
Oil-Dri Corporation of America
stock NYSE

Market Open

Jul 27, 2026 12:09:42 PM EDT

99.25USD+0.461%(+0.46)40,423

86.51Bid 114.63Ask 28.12Spread

Pre-market

0.00USD-100.000%(-98.79)0

After-hours

Jul 24, 2026 4:10:30 PM EDT

98.79USD+0.162%(+0.16)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	100.6100	100.970000	98.9500	99.2500	+0.466%	40,423	0.000%
2026-07-24	96.6100	98.955000	96.6100	98.7900	+2.469%	85,639	+0.466%
2026-07-23	94.0000	96.590000	91.2400	96.4100	+1.709%	150,455	+2.946%
2026-07-22	94.6100	95.880000	93.5000	94.7900	+0.190%	104,504	+4.705%
2026-07-21	95.3200	95.730000	92.3800	94.6100	+0.095%	107,311	+4.904%
2026-07-20	97.4500	97.990000	92.5600	94.5200	-2.767%	157,645	+5.004%
2026-07-17	101.1700	103.500000	96.8800	97.2100	-4.677%	90,734	+2.099%
2026-07-16	102.5500	104.279400	101.7900	101.9800	-0.556%	92,986	-2.677%
2026-07-15	104.0000	105.410000	101.3100	102.5500	-1.242%	184,029	-3.218%
2026-07-14	106.5000	106.870000	102.4800	103.8400	-2.443%	153,455	-4.420%
2026-07-13	104.6200	107.000000	104.0500	106.4400	+1.944%	129,375	-6.755%
2026-07-10	102.4600	105.760000	102.4600	104.4100	+1.804%	101,153	-4.942%
2026-07-09	101.9400	103.110000	100.7500	102.5600	+0.608%	74,981	-3.227%
2026-07-08	100.3900	103.070000	100.0000	101.9400	+1.121%	89,129	-2.639%
2026-07-07	100.4700	104.160000	98.7700	100.8100	+1.113%	157,923	-1.547%
2026-07-06	100.0000	102.110000	98.5000	99.7000	-0.638%	120,986	-0.451%
2026-07-02	102.0500	102.400000	99.7900	100.3400	-1.328%	108,501	-1.086%
2026-07-01	102.1900	103.830000	100.9000	101.6900	-0.509%	81,204	-2.399%
2026-06-30	101.2900	106.840000	100.2500	102.2100	+0.521%	158,676	-2.896%
2026-06-29	100.3800	101.990000	98.9900	101.6800	+0.256%	104,493	-2.390%
2026-06-26	100.4900	102.730000	98.7500	101.4200	+0.725%	360,367	-2.140%
2026-06-25	99.7000	101.215000	98.1800	100.6900	+1.748%	131,096	-1.430%
2026-06-24	95.4500	99.700000	94.4728	98.9600	+4.454%	159,782	+0.293%
2026-06-23	94.8900	97.034700	94.5000	94.7400	+0.744%	94,437	+4.760%
2026-06-22	94.7600	96.630000	93.6100	94.0400	-1.115%	96,617	+5.540%
2026-06-18	93.2700	95.430000	92.1830	95.1000	+2.280%	113,972	+4.364%
2026-06-17	93.4800	94.105000	92.0200	92.9800	+0.151%	93,717	+6.743%
2026-06-16	94.4300	95.630000	91.9200	92.8400	-1.139%	80,843	+6.904%
2026-06-15	94.4600	94.460000	92.6101	93.9100	-0.572%	86,634	+5.686%
2026-06-12	95.6800	97.810000	94.4500	94.4500	-1.203%	121,004	+5.082%
2026-06-11	96.2800	96.490000	92.5400	95.6000	-0.010%	129,936	+3.818%
2026-06-10	96.4300	97.890000	92.0000	95.6100	-3.023%	162,692	+3.807%
2026-06-09	87.7600	99.030000	85.0101	98.5900	+17.383%	262,318	+0.669%
2026-06-08	84.1600	86.500000	83.9900	83.9900	-0.048%	173,845	+18.169%
2026-06-05	83.5000	85.700000	83.3000	84.0300	-0.059%	101,771	+18.113%
2026-06-04	79.8900	85.120000	79.8300	84.0800	+8.968%	154,537	+18.042%
2026-06-03	77.2900	77.400000	76.4900	77.1600	-0.039%	55,500	+28.629%
2026-06-02	77.4700	79.205000	77.1900	77.1900	-0.387%	58,713	+28.579%
2026-06-01	75.8800	78.020000	75.3200	77.4900	+1.083%	110,591	+28.081%
2026-05-29	79.2500	79.370000	76.5500	76.6600	-3.354%	86,746	+29.468%
2026-05-28	79.0200	79.520000	77.8700	79.3200	+0.139%	72,797	+25.126%
2026-05-27	77.3000	79.570000	77.1950	79.2100	+3.353%	136,526	+25.300%
2026-05-26	75.0000	77.110000	74.7800	76.6400	+2.391%	75,257	+29.502%
2026-05-22	75.2300	76.530000	74.4200	74.8500	-0.505%	66,250	+32.599%
2026-05-21	73.2800	75.550000	71.7000	75.2300	+1.662%	81,545	+31.929%
2026-05-20	74.4900	74.860000	70.0000	74.0000	+0.176%	148,009	+34.122%
2026-05-19	75.7300	76.425000	73.8700	73.8700	-3.020%	168,455	+34.358%
2026-05-18	77.0600	77.805000	76.0900	76.1700	-0.392%	48,196	+30.301%
2026-05-15	78.2100	78.210000	76.4600	76.4700	-2.312%	52,933	+29.789%
2026-05-14	78.3300	79.195000	77.5001	78.2800	+0.591%	50,230	+26.788%
2026-05-13	76.1900	78.275000	76.1900	77.8200	+1.196%	47,760	+27.538%
2026-05-12	76.4300	77.760000	75.6100	76.9000	+0.562%	41,996	+29.064%
2026-05-11	77.9400	77.940000	76.3700	76.4700	-1.048%	42,897	+29.789%
2026-05-08	75.5000	77.880000	75.5000	77.2800	+2.114%	46,446	+28.429%
2026-05-07	75.4400	76.755000	74.6300	75.6800	+0.665%	47,540	+31.144%
2026-05-06	75.2500	75.980000	74.5600	75.1800	+0.629%	50,712	+32.016%
2026-05-05	72.1000	75.129900	71.5200	74.7100	+3.677%	48,114	+32.847%
2026-05-04	72.7800	73.480000	71.8100	72.0600	-1.718%	43,892	+37.732%
2026-05-01	73.3600	73.930000	71.8400	73.3200	+0.507%	68,123	+35.366%
2026-04-30	71.8800	73.220000	71.8800	72.9500	+0.704%	38,110	+36.052%
2026-04-29	74.6900	75.000000	71.6400	72.4400	-3.542%	36,845	+37.010%
2026-04-28	74.0500	75.190000	74.0500	75.1000	+1.858%	37,939	+32.157%
2026-04-27	74.7200	75.410000	73.1200	73.7300	-0.874%	52,408	+34.613%
2026-04-24	71.5200	74.380000	71.0001	74.3800	+3.941%	50,484	+33.436%
2026-04-23	71.5500	72.545000	71.2100	71.5600	+0.014%	38,385	+38.695%
2026-04-22	72.6700	73.220000	71.5500	71.5500	-0.955%	48,110	+38.714%
2026-04-21	73.0400	73.400000	71.9150	72.2400	-1.041%	30,777	+37.389%
2026-04-20	73.2900	73.440000	72.6500	73.0000	-0.559%	40,500	+35.959%
2026-04-17	71.1500	74.280000	71.1500	73.4100	+3.555%	53,381	+35.200%
2026-04-16	70.0500	71.240000	69.4900	70.8900	+1.562%	53,473	+40.006%
2026-04-15	70.9800	71.100000	69.5000	69.8000	-2.391%	51,474	+42.192%
2026-04-14	72.0600	73.215000	71.5000	71.5100	-1.024%	42,101	+38.792%
2026-04-13	72.5900	73.460000	71.8300	72.2500	-0.769%	69,056	+37.370%
2026-04-10	72.7700	72.930000	72.0000	72.8100	+0.041%	39,246	+36.314%
2026-04-09	71.0000	72.990000	70.6250	72.7800	+2.435%	81,456	+36.370%
2026-04-08	69.5000	71.420000	68.2600	71.0500	+3.844%	78,379	+39.690%
2026-04-07	67.8500	68.680000	67.5600	68.4200	+0.781%	71,542	+45.060%
2026-04-06	67.2800	68.620000	66.9650	67.8900	+0.474%	52,927	+46.192%
2026-04-02	65.7400	68.230000	65.0000	67.5700	+2.550%	60,909	+46.885%
2026-04-01	65.0800	66.740000	64.6600	65.8900	+1.229%	48,769	+50.630%
2026-03-31	64.4900	66.040000	63.7900	65.0900	+1.009%	66,054	+52.481%
2026-03-30	63.9700	65.515000	63.4100	64.4400	+1.833%	90,667	+54.019%
2026-03-27	62.3400	63.620000	62.3400	63.2800	+0.941%	26,429	+56.843%
2026-03-26	62.9600	63.780000	62.5800	62.6900	-1.213%	44,607	+58.319%
2026-03-25	63.4700	64.000000	62.5000	63.4600	+1.487%	44,804	+56.398%
2026-03-24	61.5000	63.000000	61.5000	62.5300	+1.083%	54,766	+58.724%
2026-03-23	60.9200	62.330000	60.8150	61.8600	+3.358%	48,535	+60.443%
2026-03-20	61.1800	61.575000	59.1100	59.8500	-1.009%	84,103	+65.831%
2026-03-19	59.8400	60.860100	59.4500	60.4600	+0.733%	48,470	+64.158%
2026-03-18	60.7500	61.240000	60.0000	60.0200	-2.517%	48,040	+65.362%
2026-03-17	62.1500	63.550000	61.0620	61.5700	-1.267%	66,235	+61.199%
2026-03-16	63.3200	64.720000	60.8650	62.3600	-1.888%	87,651	+59.157%
2026-03-13	65.6400	66.545000	61.4600	63.5600	-2.858%	103,875	+56.152%
2026-03-12	63.9500	69.630000	63.9100	65.4300	+0.832%	129,729	+51.689%
2026-03-11	64.1700	65.050000	63.5150	64.8900	+0.309%	56,587	+52.951%
2026-03-10	63.5000	66.000000	63.2600	64.6900	+0.905%	52,018	+53.424%
2026-03-09	62.3300	64.120000	61.4000	64.1100	+1.440%	51,803	+54.812%
2026-03-06	65.1500	65.250000	62.6101	63.2000	-4.184%	66,708	+57.041%
2026-03-05	68.2500	68.385000	65.9600	65.9600	-3.638%	103,119	+50.470%
2026-03-04	68.3400	69.200000	67.6500	68.4500	+0.220%	85,288	+44.996%
2026-03-03	68.2900	68.810000	67.0000	68.3000	-1.014%	121,893	+45.315%
2026-03-02	68.0600	70.010000	67.8450	69.0000	+1.710%	120,666	+43.841%
2026-02-27	66.9300	68.980000	66.6200	67.8400	+0.802%	85,970	+46.300%
2026-02-26	65.5000	67.730000	65.5000	67.3000	+3.221%	73,861	+47.474%
2026-02-25	64.8500	65.230000	63.2500	65.2000	+0.385%	50,382	+52.224%
2026-02-24	63.6500	65.610000	63.6500	64.9500	+1.946%	51,654	+52.810%
2026-02-23	63.8800	63.910000	62.7400	63.7100	+0.031%	50,349	+55.784%
2026-02-20	63.2900	64.102100	62.5000	63.6900	+0.999%	108,854	+55.833%
2026-02-19	62.8200	63.840000	62.2500	63.0600	+0.799%	55,050	+57.390%
2026-02-18	62.1400	63.330000	62.1400	62.5600	+0.112%	51,271	+58.648%
2026-02-17	64.2100	64.470000	62.0000	62.4900	-2.966%	60,336	+58.825%
2026-02-13	64.7600	64.940000	63.2500	64.4000	-0.556%	52,614	+54.115%
2026-02-12	66.6500	67.250000	64.6700	64.7600	-2.131%	75,338	+53.258%
2026-02-11	65.0700	66.340000	64.7550	66.1700	+2.177%	78,275	+49.992%
2026-02-10	64.5600	66.000000	64.0100	64.7600	+0.325%	82,868	+53.258%
2026-02-09	64.5700	64.970000	64.0000	64.5500	+0.373%	69,036	+53.757%
2026-02-06	63.5000	65.000000	63.5000	64.3100	+1.132%	71,020	+54.331%
2026-02-05	62.8000	64.000000	62.3101	63.5900	+2.169%	81,848	+56.078%
2026-02-04	62.3400	63.180000	61.9850	62.2400	+0.549%	58,281	+59.463%
2026-02-03	61.1700	62.812525	61.1700	61.9000	+0.667%	49,328	+60.339%
2026-02-02	60.7400	62.700000	60.7400	61.4900	+1.552%	82,692	+61.408%
2026-01-30	59.3600	60.590000	59.3600	60.5500	+2.108%	82,481	+63.914%
2026-01-29	57.5600	59.360000	57.3501	59.3000	+3.166%	61,148	+67.369%
2026-01-28	57.6500	57.790000	57.3500	57.4800	-0.588%	67,828	+72.669%
2026-01-27	57.7500	58.305000	57.5000	57.8200	-0.207%	66,572	+71.653%
2026-01-26	58.2800	58.600000	57.8600	57.9400	-0.788%	62,820	+71.298%
2026-01-23	59.0000	59.630000	58.2500	58.4000	-1.084%	62,504	+69.949%
2026-01-22	58.3800	59.999900	58.3800	59.0400	+1.148%	104,624	+68.106%
2026-01-21	56.0400	59.460000	56.0400	58.3700	+4.158%	124,282	+70.036%
2026-01-20	55.2400	56.295000	54.9600	56.0400	+1.338%	52,092	+77.106%
2026-01-16	53.6800	55.990000	53.6800	55.3000	+2.578%	134,830	+79.476%
2026-01-15	53.6200	54.300000	53.4000	53.9100	-0.037%	55,982	+84.103%
2026-01-14	52.7400	54.090000	52.7400	53.9300	+2.256%	41,158	+84.035%
2026-01-13	51.8300	53.470000	51.8300	52.7400	+1.874%	54,969	+88.187%
2026-01-12	51.4300	52.240000	50.8500	51.7700	+0.544%	42,925	+91.713%
2026-01-09	50.8300	52.000000	50.5000	51.4900	+1.378%	70,111	+92.756%
2026-01-08	49.0400	51.390000	49.0400	50.7900	+3.611%	62,340	+95.412%
2026-01-07	49.1200	49.478000	48.1500	49.0200	-0.204%	69,614	+102.468%
2026-01-06	47.6300	49.130000	47.5100	49.1200	+2.333%	71,238	+102.056%
2026-01-05	48.0900	49.000000	47.5050	48.0000	-0.929%	85,478	+106.771%
2026-01-02	48.4800	49.239900	47.5500	48.4500	-1.001%	81,705	+104.850%
2025-12-31	48.8500	49.010000	48.1500	48.9400	+0.225%	48,852	+102.799%
2025-12-30	48.9100	49.000000	48.0600	48.8300	+0.020%	47,968	+103.256%
2025-12-29	49.2700	49.480000	48.5200	48.8200	-0.913%	39,298	+103.298%
2025-12-26	49.4700	49.580000	48.8200	49.2700	-0.865%	47,108	+101.441%
2025-12-24	49.0000	49.910000	49.0000	49.7000	+0.404%	32,346	+99.698%
2025-12-23	49.6300	50.555000	49.1100	49.5000	-1.217%	64,414	+100.505%
2025-12-22	50.8900	51.474000	49.7700	50.1100	-1.513%	64,105	+98.064%
2025-12-19	52.4500	53.020000	50.2500	50.8800	-3.123%	132,779	+95.067%
2025-12-18	52.3800	54.155000	52.3800	52.5200	+0.019%	106,427	+88.976%
2025-12-17	51.7300	53.220000	51.7300	52.5100	+1.724%	74,934	+89.012%
2025-12-16	52.1000	52.620000	51.5000	51.6200	-0.116%	99,624	+92.270%
2025-12-15	50.7900	52.708100	50.7900	51.6800	+2.276%	85,283	+92.047%
2025-12-12	50.0600	52.630000	50.0600	50.5300	+1.020%	150,572	+96.418%
2025-12-11	48.3000	51.065000	48.3000	50.0200	+4.930%	111,777	+98.421%
2025-12-10	45.9400	48.380000	45.7450	47.6700	+3.159%	122,066	+108.202%
2025-12-09	52.8400	52.840000	45.6100	46.2100	-12.547%	235,120	+114.780%
2025-12-08	53.5700	54.050000	51.8600	52.8400	-1.400%	90,943	+87.831%
2025-12-05	54.6100	55.170000	53.2650	53.5900	-1.507%	44,477	+85.202%
2025-12-04	55.4000	55.510000	53.6900	54.4100	-2.281%	65,481	+82.411%
2025-12-03	54.4400	55.880000	54.2500	55.6800	+3.092%	72,921	+78.251%
2025-12-02	53.7300	54.560000	52.7648	54.0100	+0.859%	66,235	+83.762%
2025-12-01	54.1100	54.240000	53.0100	53.5500	-1.617%	53,916	+85.341%
2025-11-28	54.6000	55.175000	53.1100	54.4300	-0.910%	34,928	+82.344%
2025-11-26	55.0100	55.640000	54.8500	54.9300	-0.991%	48,954	+80.685%
2025-11-25	54.7700	56.200000	54.1900	55.4800	+2.267%	66,388	+78.893%
2025-11-24	54.3400	55.615000	54.2200	54.2500	-1.489%	197,090	+82.949%
2025-11-21	54.4200	55.930000	54.3750	55.0700	+2.057%	47,566	+80.225%
2025-11-20	54.3200	54.915000	53.4550	53.9600	-0.148%	37,016	+83.933%
2025-11-19	54.6900	55.375000	53.8300	54.0400	-1.977%	40,328	+83.660%
2025-11-18	55.2650	55.918800	55.0800	55.1300	-0.415%	35,071	+80.029%
2025-11-17	57.1500	57.400000	54.9300	55.3600	-3.030%	43,128	+79.281%
2025-11-14	57.0100	57.830000	56.5000	57.0900	+0.387%	34,258	+73.848%
2025-11-13	57.6900	58.880000	56.8700	56.8700	-0.629%	48,697	+74.521%
2025-11-12	56.6200	57.640000	56.6200	57.2300	+1.077%	46,273	+73.423%
2025-11-11	55.9700	56.770000	55.9700	56.6200	+1.107%	51,245	+75.291%
2025-11-10	55.7800	56.595000	55.6800	56.0000	+0.018%	37,860	+77.232%
2025-11-07	56.5000	56.990000	55.9700	55.9900	-0.656%	40,158	+77.264%
2025-11-06	56.5100	57.144200	55.7400	56.3600	-0.844%	70,518	+76.100%
2025-11-05	55.6900	56.855000	55.5100	56.8400	+2.083%	53,273	+74.613%
2025-11-04	54.1100	55.835000	54.1100	55.6800	+2.636%	56,917	+78.251%
2025-11-03	55.2300	55.375000	54.1000	54.2500	-2.058%	65,309	+82.949%
2025-10-31	54.7700	55.565000	54.4950	55.3900	+0.837%	66,078	+79.184%
2025-10-30	55.2200	56.090000	54.7450	54.9300	-0.345%	53,843	+80.685%
2025-10-29	56.4200	56.653500	54.3600	55.1200	-2.598%	74,254	+80.062%
2025-10-28	56.3500	57.000000	55.7500	56.5900	+0.426%	65,575	+75.384%
2025-10-27	59.7500	60.000000	56.2000	56.3500	-5.753%	72,059	+76.131%
2025-10-24	61.2500	61.250000	59.6000	59.7900	-2.208%	43,344	+65.998%
2025-10-23	60.8900	61.160000	60.1500	61.1400	+1.192%	72,094	+62.332%
2025-10-22	59.5800	60.720000	59.5800	60.4200	+0.784%	76,420	+64.267%
2025-10-21	59.0300	60.190000	58.7500	59.9500	+1.490%	82,347	+65.555%
2025-10-20	60.5000	60.750000	58.8800	59.0700	-1.534%	73,489	+68.021%
2025-10-17	59.2600	60.270000	59.2600	59.9900	+1.523%	65,893	+65.444%
2025-10-16	59.4500	60.155000	59.0200	59.0900	-0.856%	61,388	+67.964%
2025-10-15	59.9500	61.032000	59.6000	59.6000	-0.617%	67,131	+66.527%
2025-10-14	61.1000	62.230000	59.7653	59.9700	-2.820%	61,638	+65.499%
2025-10-13	65.0200	66.030000	60.9600	61.7100	-4.798%	108,799	+60.833%
2025-10-10	63.0200	66.410000	62.1900	64.8200	+8.232%	114,173	+53.116%
2025-10-09	60.2300	60.970000	59.4450	59.8900	-1.286%	85,335	+65.720%
2025-10-08	61.8100	61.810000	60.3000	60.6700	-1.221%	35,871	+63.590%
2025-10-07	60.6400	61.515000	60.1200	61.4200	+1.773%	53,187	+61.592%
2025-10-06	60.5800	61.905000	60.1200	60.3500	-0.478%	47,903	+64.457%
2025-10-03	60.9800	62.000000	60.4000	60.6400	+0.149%	37,076	+63.671%
2025-10-02	60.3600	60.890000	59.2200	60.5500	+0.083%	51,125	+63.914%
2025-10-01	60.5000	61.120000	60.0100	60.5000	-0.885%	46,925	+64.050%
2025-09-30	60.4400	61.345000	60.3800	61.0400	+0.743%	37,726	+62.598%
2025-09-29	62.2500	62.250000	60.5500	60.5900	-2.698%	42,532	+63.806%
2025-09-26	62.6200	63.050000	62.1100	62.2700	-0.733%	47,017	+59.387%
2025-09-25	62.1000	62.840000	62.0000	62.7300	+0.966%	39,324	+58.218%
2025-09-24	63.7300	64.500000	62.1100	62.1300	-2.526%	52,691	+59.746%
2025-09-23	63.7700	64.380000	63.3950	63.7400	-0.188%	47,474	+55.711%
2025-09-22	65.1200	65.120000	62.4000	63.8600	-2.325%	76,040	+55.418%
2025-09-19	68.7400	68.740000	65.3800	65.3800	-5.123%	148,158	+51.805%
2025-09-18	67.7400	69.040000	67.5700	68.9100	+1.682%	64,701	+44.028%
2025-09-17	67.4900	69.755000	67.4900	67.7700	+0.148%	77,135	+46.451%
2025-09-16	66.7300	67.740000	66.5900	67.6700	+1.348%	42,162	+46.668%
2025-09-15	65.8400	67.110000	65.5650	66.7700	+1.877%	50,731	+48.645%
2025-09-12	65.9400	66.470000	65.5000	65.5400	-1.116%	49,449	+51.434%
2025-09-11	65.8700	66.929900	65.8700	66.2800	+1.114%	61,517	+49.744%
2025-09-10	65.0300	65.765000	64.5000	65.5500	+0.583%	61,429	+51.411%
2025-09-09	64.9800	65.770000	64.2500	65.1700	-0.153%	52,113	+52.294%
2025-09-08	63.9200	65.860000	63.9200	65.2700	+2.320%	72,774	+52.061%
2025-09-05	64.2900	65.034300	63.2700	63.7900	-0.886%	50,269	+55.589%
2025-09-04	61.6800	64.360000	61.6484	64.3600	+4.582%	81,062	+54.211%
2025-09-03	60.2400	61.860000	60.1200	61.5400	+1.685%	76,905	+61.277%
2025-09-02	59.1600	60.830000	59.0000	60.5200	+1.920%	62,500	+63.995%
2025-08-29	59.2700	59.420000	58.7400	59.3800	+0.457%	34,322	+67.144%
2025-08-28	58.5400	59.200000	58.0800	59.1100	+0.888%	54,180	+67.907%
2025-08-27	58.8900	58.890000	57.7500	58.5900	-0.509%	59,028	+69.398%
2025-08-26	58.4200	59.170000	58.2600	58.8900	+0.409%	214,724	+68.535%
2025-08-25	58.8100	59.310000	58.0000	58.6500	-0.745%	63,917	+69.224%
2025-08-22	58.4800	60.340000	58.2400	59.0900	+1.043%	96,606	+67.964%
2025-08-21	58.6800	59.530000	57.9300	58.4800	-0.848%	61,508	+69.716%
2025-08-20	58.3300	59.130000	57.9100	58.9800	+1.236%	56,170	+68.277%
2025-08-19	58.3500	59.830000	57.5000	58.2600	+0.189%	81,218	+70.357%
2025-08-18	59.2300	59.580000	57.5500	58.1500	-2.187%	56,202	+70.679%
2025-08-15	60.2000	61.470000	59.0000	59.4500	-1.114%	124,470	+66.947%
2025-08-14	61.3900	61.440000	60.0000	60.1200	-3.110%	57,839	+65.086%
2025-08-13	61.5900	63.000000	61.2100	62.0500	+1.805%	115,098	+59.952%
2025-08-12	58.2900	61.410000	58.2900	60.9500	+4.851%	67,920	+62.838%
2025-08-11	58.0200	58.545000	57.5850	58.1300	+0.311%	42,646	+70.738%
2025-08-08	56.8700	58.000000	56.5570	57.9500	+1.989%	69,058	+71.268%
2025-08-07	57.6900	57.690000	56.2400	56.8200	-1.371%	58,777	+74.674%
2025-08-06	56.9400	57.630000	55.3850	57.6100	+1.784%	56,093	+72.279%
2025-08-05	57.0300	57.390000	55.5450	56.6000	-0.719%	49,202	+75.353%
2025-08-04	56.1600	57.230000	56.1600	57.0100	+1.622%	52,745	+74.092%
2025-08-01	55.6300	56.517800	55.1100	56.1000	-0.532%	61,003	+76.916%
2025-07-31	56.5000	56.620000	55.6300	56.4000	-0.318%	40,740	+75.975%
2025-07-30	57.5300	57.900900	56.5771	56.5800	-1.188%	59,235	+75.415%
2025-07-29	57.7500	58.258400	56.9000	57.2600	-0.227%	42,447	+73.332%
2025-07-28	59.4600	59.460000	57.2000	57.3900	-3.090%	49,289	+72.940%
2025-07-25	60.2000	60.456700	59.2100	59.2200	-1.201%	48,779	+67.595%
2025-07-24	60.5000	60.680000	59.6700	59.9400	-1.641%	50,032	+65.582%
2025-07-23	60.5700	61.185000	60.2100	60.9400	+0.711%	74,992	+62.865%
2025-07-22	59.9200	61.880000	59.9200	60.5100	+0.083%	73,646	+64.022%
2025-07-21	61.7600	62.365000	60.3700	60.4600	-1.643%	73,975	+64.158%
2025-07-18	63.0000	63.817200	60.9400	61.4700	-1.758%	86,424	+61.461%
2025-07-17	60.6800	62.950000	60.6800	62.5700	+3.132%	144,658	+58.622%
2025-07-16	59.6900	60.790000	59.0000	60.6700	+1.949%	95,361	+63.590%
2025-07-15	59.5100	59.715000	58.9300	59.5100	-0.285%	48,982	+66.779%
2025-07-14	58.0600	59.760000	58.0100	59.6800	+2.069%	119,860	+66.304%
2025-07-11	58.3800	58.550000	57.6850	58.4700	-0.085%	90,356	+69.745%
2025-07-10	57.6800	59.710000	57.6600	58.5200	+1.001%	50,391	+69.600%
2025-07-09	58.0500	58.115000	56.7100	57.9400	+0.486%	46,861	+71.298%
2025-07-08	59.9800	59.980000	57.5800	57.6600	-4.044%	74,878	+72.130%
2025-07-07	60.1800	60.660000	59.2600	60.0900	-0.398%	60,329	+65.169%
2025-07-03	60.1800	60.555000	59.8100	60.3300	-0.083%	28,538	+64.512%
2025-07-02	58.9200	60.700000	58.1950	60.3800	+2.356%	77,232	+64.376%
2025-07-01	58.4800	59.510000	58.0600	58.9900	0.000%	85,124	+68.249%
2025-06-30	58.0300	59.640000	57.5200	58.9900	+2.006%	58,338	+68.249%
2025-06-27	58.0400	59.440000	57.4600	57.8300	-0.173%	349,834	+71.624%
2025-06-26	57.8400	57.980000	56.2750	57.9300	+0.906%	79,011	+71.327%
2025-06-25	57.8200	58.030000	56.5000	57.4100	-0.966%	52,672	+72.879%
2025-06-24	60.0000	60.310000	57.3500	57.9700	-3.028%	70,669	+71.209%
2025-06-23	57.1100	59.900000	56.8800	59.7800	+4.675%	86,419	+66.025%
2025-06-20	56.4900	57.160000	55.3600	57.1100	+1.367%	120,605	+73.787%
2025-06-18	57.6400	58.300000	55.7500	56.3400	-2.661%	68,357	+76.163%
2025-06-17	56.8500	57.930000	56.2800	57.8800	+2.099%	90,295	+71.475%
2025-06-16	56.8600	57.590000	56.2500	56.6900	+0.764%	52,860	+75.075%
2025-06-13	57.1900	57.450000	56.2050	56.2600	-2.208%	33,958	+76.413%
2025-06-12	56.5800	57.680000	56.4101	57.5300	+1.446%	30,248	+72.519%
2025-06-11	58.3000	58.300000	56.0250	56.7100	-2.744%	51,758	+75.013%
2025-06-10	59.3200	59.930000	57.9306	58.3100	-1.686%	45,993	+70.211%
2025-06-09	55.4600	60.320000	54.5200	59.3100	+8.190%	110,696	+67.341%
2025-06-06	53.5200	55.830000	53.0101	54.8200	+7.723%	104,774	+81.047%
2025-06-05	49.9900	51.100000	49.6300	50.8900	+2.518%	36,738	+95.028%
2025-06-04	50.7500	50.750000	49.2800	49.6400	-1.684%	40,802	+99.940%
2025-06-03	50.2900	50.750000	49.8300	50.4900	+0.179%	34,226	+96.574%
2025-06-02	50.2500	50.547000	49.8200	50.4000	+0.458%	33,847	+96.925%
2025-05-30	49.5900	50.495000	49.2130	50.1700	+1.170%	35,699	+97.827%
2025-05-29	49.2100	49.795000	49.0200	49.5900	+1.619%	29,723	+100.141%
2025-05-28	49.0000	49.530000	48.5100	48.8000	-0.020%	27,665	+103.381%
2025-05-27	48.0100	48.880000	47.7500	48.8100	+2.349%	29,034	+103.339%
2025-05-23	47.4100	48.390000	47.3100	47.6900	-0.209%	28,274	+108.115%
2025-05-22	47.6400	48.220000	47.2500	47.7900	-0.500%	32,600	+107.679%
2025-05-21	48.2100	48.605000	47.7500	48.0300	-0.703%	30,597	+106.642%
2025-05-20	48.1400	48.724700	47.8200	48.3700	+0.083%	41,512	+105.189%
2025-05-19	48.0700	48.820000	47.9200	48.3300	-0.041%	26,035	+105.359%
2025-05-16	47.4100	48.450000	47.4100	48.3500	+2.112%	43,535	+105.274%
2025-05-15	46.6000	47.730000	46.6000	47.3500	+2.069%	29,601	+109.609%
2025-05-14	46.7400	47.095000	46.0000	46.3900	-1.298%	47,227	+113.947%
2025-05-13	47.1900	47.440000	46.8700	47.0000	+0.535%	24,726	+111.170%
2025-05-12	46.5700	47.395000	46.4000	46.7500	+2.298%	31,816	+112.299%
2025-05-09	45.3300	45.910000	45.2500	45.7000	+0.462%	20,670	+117.177%
2025-05-08	44.8700	45.760000	44.6000	45.4900	+1.540%	29,626	+118.180%
2025-05-07	44.4700	45.320000	44.3450	44.8000	+1.610%	37,344	+121.540%
2025-05-06	43.7500	44.190000	43.3000	44.0900	+0.593%	29,147	+125.108%
2025-05-05	43.1800	44.260000	43.1800	43.8300	+0.389%	25,488	+126.443%
2025-05-02	43.2500	44.030000	43.1500	43.6600	+2.176%	29,983	+127.325%
2025-05-01	42.1500	43.227300	41.5000	42.7300	+1.521%	35,663	+132.272%
2025-04-30	41.8800	42.505000	41.5100	42.0900	+0.214%	32,752	+135.804%
2025-04-29	41.3800	42.360000	41.3700	42.0000	+1.132%	22,648	+136.310%
2025-04-28	41.9500	42.490000	41.3702	41.5300	-1.213%	21,527	+138.984%
2025-04-25	41.9900	42.060000	41.3700	42.0400	+0.167%	16,997	+136.085%
2025-04-24	41.7200	42.180000	41.5800	41.9700	+0.191%	26,114	+136.478%
2025-04-23	42.3800	42.925000	41.5500	41.8900	-0.072%	35,833	+136.930%
2025-04-22	41.7300	42.450000	41.6000	41.9200	+0.963%	29,547	+136.760%
2025-04-21	43.0600	43.255000	41.4750	41.5200	-4.310%	46,832	+139.041%
2025-04-17	42.9700	44.049900	42.8348	43.3900	+1.095%	34,084	+128.739%
2025-04-16	43.2800	43.420000	42.7150	42.9200	-0.855%	27,815	+131.244%
2025-04-15	42.8900	43.945000	42.8200	43.2900	+0.232%	27,796	+129.268%
2025-04-14	43.7500	43.750000	42.9350	43.1900	-0.277%	23,727	+129.799%
2025-04-11	43.0400	43.733700	42.6396	43.3100	+0.116%	28,159	+129.162%
2025-04-10	43.1300	43.942000	42.4100	43.2600	-1.075%	43,954	+129.427%
2025-04-09	42.1300	45.030000	41.7150	43.7300	+3.675%	53,086	+126.961%
2025-04-08	43.6200	43.650000	41.6200	42.1800	-1.678%	41,404	+135.301%
2025-04-07	41.9900	44.460000	41.6500	42.9000	-0.832%	46,207	+131.352%
2025-04-04	43.2000	43.660000	42.5000	43.2600	-2.105%	51,359	+129.427%
2025-04-03	44.9100	45.349800	44.1600	44.1900	-4.783%	33,923	+124.598%
2025-04-02	46.0500	46.540000	45.7300	46.4100	-0.429%	25,882	+113.855%
2025-04-01	46.2600	46.930000	45.9300	46.6100	+1.503%	33,707	+112.937%
2025-03-31	44.9500	46.205000	44.7500	45.9200	+0.481%	39,190	+116.137%
2025-03-28	46.8300	46.830000	45.3600	45.7000	-1.615%	21,656	+117.177%
2025-03-27	45.8000	46.770000	45.5200	46.4500	+1.552%	32,098	+113.671%
2025-03-26	45.3500	45.960000	45.2500	45.7400	+0.088%	34,106	+116.987%
2025-03-25	46.6000	46.750000	45.3050	45.7000	-2.559%	30,503	+117.177%
2025-03-24	46.2200	47.110000	46.2200	46.9000	+1.890%	38,590	+111.620%
2025-03-21	46.6900	47.140000	44.5100	46.0300	-2.272%	176,018	+115.620%
2025-03-20	48.1900	48.190000	46.3200	47.1000	-3.086%	72,314	+110.722%
2025-03-19	47.8200	49.370000	47.3450	48.6000	+1.610%	82,441	+104.218%
2025-03-18	48.3400	48.960000	46.9900	47.8300	-1.867%	47,586	+107.506%
2025-03-17	48.0300	48.970000	47.4650	48.7400	+0.974%	38,499	+103.632%
2025-03-14	47.5400	49.370000	47.3800	48.2700	+1.557%	41,608	+105.614%
2025-03-13	49.6400	49.644600	46.2650	47.5300	-4.385%	51,223	+108.815%
2025-03-12	46.7100	49.720000	46.5101	49.7100	+9.037%	107,482	+99.658%
2025-03-11	45.5200	45.830000	44.6100	45.5900	+0.463%	53,952	+117.701%
2025-03-10	46.9500	47.790000	45.2000	45.3800	-4.644%	67,391	+118.709%
2025-03-07	46.4800	48.000000	46.3800	47.5900	+2.454%	57,881	+108.552%
2025-03-06	45.3600	46.690000	45.3600	46.4500	+1.176%	24,667	+113.671%
2025-03-05	44.5000	46.020000	44.5000	45.9100	+2.891%	24,801	+116.184%
2025-03-04	44.9300	45.020000	44.2800	44.6200	-0.690%	45,260	+122.434%
2025-03-03	44.1100	45.550000	43.7700	44.9300	+1.859%	47,921	+120.899%
2025-02-28	43.9450	44.110000	43.4900	44.1100	+1.054%	40,831	+125.006%
2025-02-27	44.5000	44.500000	43.0600	43.6500	-1.910%	18,265	+127.377%
2025-02-26	42.8700	44.850000	42.5500	44.5000	+3.585%	44,774	+123.034%
2025-02-25	42.8300	43.290000	42.2150	42.9600	+0.845%	30,089	+131.029%
2025-02-24	42.9300	43.059600	42.4900	42.6000	-0.234%	21,803	+132.981%
2025-02-21	43.2700	43.325500	42.1200	42.7000	-0.536%	35,264	+132.436%
2025-02-20	43.0900	43.120000	42.5200	42.9300	-0.418%	18,619	+131.190%
2025-02-19	42.9600	43.300000	42.8800	43.1100	-0.554%	11,831	+130.225%
2025-02-18	42.8000	43.550000	42.8000	43.3500	+0.978%	29,155	+128.950%
2025-02-14	43.5400	43.765000	42.7800	42.9300	-1.401%	17,672	+131.190%
2025-02-13	43.0600	43.940000	42.6900	43.5400	+1.397%	17,372	+127.951%
2025-02-12	42.6200	43.270000	42.6200	42.9400	-0.464%	24,195	+131.136%
2025-02-11	42.6200	43.190000	42.6200	43.1400	+0.889%	11,332	+130.065%
2025-02-10	42.6200	43.010000	42.6200	42.7600	+0.305%	21,230	+132.109%
2025-02-07	42.6300	43.330000	42.6300	42.6300	-0.837%	23,636	+132.817%
2025-02-06	42.6900	43.220000	42.3600	42.9900	+1.201%	22,262	+130.868%
2025-02-05	42.4100	42.980000	42.0300	42.4800	-0.258%	24,671	+133.639%
2025-02-04	41.7100	42.730000	41.7100	42.5900	+1.477%	19,076	+133.036%

.dark-mode .zDqJb4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zDqJb4{ color: #333333; background-color: white; border: 2px solid #333333; }ODCOil-Dri Corporation of Americastock NYSE

ODC
Oil-Dri Corporation of America
stock NYSE