NYSE : ODC
Oil-Dri Corporation of America — Price history
Materials · Specialty Chemicals · United States
Last price 71.45 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.03B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Oil-Dri Corporation of America (ODC) closed at 71.45 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 73.66 | 74.7 | 71 | 71.45 | 143,159 | -2.47% |
| 2026-10-29 | 76.01 | 76.29 | 72.98 | 73.26 | 97,835 | -2.36% |
| 2026-10-28 | 75.06 | 75.25 | 73.57 | 75.03 | 97,647 | +0.50% |
| 2026-10-27 | 76.41 | 76.41 | 72.74 | 74.66 | 233,124 | -1.33% |
| 2026-10-26 | 75.78 | 77.49 | 75.46 | 75.67 | 107,618 | -0.26% |
| 2026-10-23 | 74.13 | 75.93 | 73.23 | 75.87 | 92,379 | +1.12% |
| 2026-10-22 | 72.65 | 75.45 | 72.65 | 75.03 | 110,232 | +1.38% |
| 2026-10-21 | 72.41 | 74.25 | 70.79 | 74.01 | 116,401 | +2.28% |
| 2026-10-20 | 70.64 | 72.61 | 67.74 | 72.36 | 162,757 | +2.65% |
| 2026-10-19 | 74.58 | 75.38 | 68.975 | 70.49 | 162,911 | -6.43% |
| 2026-10-16 | 81.42 | 81.42 | 74.395 | 75.33 | 137,143 | -7.00% |
| 2026-10-15 | 86.25 | 86.74 | 79.85 | 81 | 139,258 | -5.65% |
| 2026-10-14 | 87.5 | 87.643 | 85.18 | 85.85 | 110,274 | -1.75% |
| 2026-10-13 | 86 | 87.43 | 84.57 | 87.38 | 114,482 | +2.40% |
| 2026-10-12 | 84.71 | 89.57 | 83.925 | 85.33 | 198,409 | -0.76% |
| 2026-10-09 | 84.3 | 86.8 | 78.63 | 85.98 | 271,129 | +1.91% |
| 2026-10-08 | 87.6 | 88 | 83.71 | 84.37 | 124,814 | -3.92% |
| 2026-10-07 | 88.19 | 89.192 | 87.5 | 87.81 | 130,148 | -0.36% |
| 2026-10-06 | 88.59 | 91.06 | 87.325 | 88.13 | 177,977 | +0.27% |
| 2026-10-05 | 89.91 | 89.91 | 87.69 | 87.89 | 171,902 | -1.97% |
| 2026-10-02 | 92.1 | 92.86 | 89.63 | 89.66 | 119,881 | -1.91% |
| 2026-10-01 | 89.73 | 91.49 | 88.7 | 91.41 | 82,627 | +0.91% |
| 2026-09-30 | 91.39 | 91.39 | 90.06 | 90.59 | 100,904 | -0.19% |
| 2026-09-29 | 90.41 | 91.01 | 88.21 | 90.76 | 80,516 | +1.20% |
| 2026-09-28 | 88.82 | 90.94 | 88.8 | 89.68 | 187,041 | +1.22% |
| 2026-09-25 | 92.36 | 92.99 | 88.15 | 88.6 | 247,362 | -4.32% |
| 2026-09-24 | 89.75 | 92.73 | 89.545 | 92.6 | 92,538 | +2.81% |
| 2026-09-23 | 90.57 | 92.4 | 90 | 90.07 | 80,291 | -0.81% |
| 2026-09-22 | 91.13 | 92.49 | 90.66 | 90.81 | 102,644 | +1.03% |
| 2026-09-21 | 88.74 | 90.66 | 88.74 | 89.88 | 71,523 | +1.13% |
| 2026-09-18 | 87.05 | 89.08 | 86.33 | 88.88 | 146,334 | +1.44% |
| 2026-09-17 | 89.03 | 89.11 | 87 | 87.62 | 97,184 | -0.14% |
| 2026-09-16 | 86.63 | 88.735 | 86.63 | 87.74 | 108,480 | +2.02% |
| 2026-09-15 | 86.1 | 86.391 | 84.34 | 86 | 88,314 | -0.30% |
| 2026-09-14 | 85.68 | 87.685 | 85.68 | 86.26 | 68,362 | -0.32% |
| 2026-09-11 | 87.5 | 87.5 | 85.03 | 86.54 | 112,626 | +0.39% |
| 2026-09-10 | 85.87 | 86.475 | 85.71 | 86.2 | 64,539 | +0.42% |
| 2026-09-09 | 85.28 | 86.24 | 84.85 | 85.84 | 129,440 | -0.16% |
| 2026-09-08 | 87.13 | 87.38 | 85.28 | 85.98 | 107,267 | -2.18% |
| 2026-09-04 | 88.59 | 90.665 | 87.51 | 87.9 | 127,253 | -1.39% |
| 2026-09-03 | 91.62 | 92.05 | 88.09 | 89.14 | 98,627 | -1.67% |
| 2026-09-02 | 91.54 | 92.45 | 90.6 | 90.65 | 86,455 | -0.13% |
| 2026-09-01 | 89.68 | 92.21 | 89.68 | 90.77 | 95,197 | +0.88% |
| 2026-08-31 | 90.75 | 91.19 | 89.6 | 89.98 | 120,479 | -1.86% |
| 2026-08-28 | 92.13 | 92.72 | 90.87 | 91.69 | 61,934 | +0.19% |
| 2026-08-27 | 89.66 | 92 | 88.881 | 91.52 | 90,723 | +1.15% |
| 2026-08-26 | 92.26 | 92.26 | 89.01 | 90.48 | 73,442 | -1.32% |
| 2026-08-25 | 93.14 | 93.67 | 90.79 | 91.69 | 97,040 | -0.54% |
| 2026-08-24 | 90 | 92.6 | 89.595 | 92.19 | 127,931 | +2.50% |
| 2026-08-21 | 92.03 | 92.03 | 89.18 | 89.94 | 169,956 | -2.49% |
| 2026-08-20 | 92.12 | 94.36 | 91 | 92.24 | 89,203 | -0.31% |
| 2026-08-19 | 92.63 | 95.065 | 91.559 | 92.53 | 79,673 | +1.39% |
| 2026-08-18 | 92.96 | 92.96 | 89.1 | 91.26 | 119,096 | -1.38% |
| 2026-08-17 | 89.22 | 92.55 | 89 | 92.54 | 118,612 | +2.36% |
| 2026-08-14 | 87.41 | 90.42 | 87.05 | 90.41 | 85,259 | +2.93% |
| 2026-08-13 | 87.5 | 89.65 | 86.79 | 87.84 | 103,301 | -0.89% |
| 2026-08-12 | 87.4 | 88.81 | 86.7 | 88.63 | 110,071 | +1.36% |
| 2026-08-11 | 87.95 | 89.1 | 85.605 | 87.44 | 179,513 | -0.66% |
| 2026-08-10 | 91.73 | 92.93 | 87.3 | 88.02 | 214,764 | -5.14% |
| 2026-08-07 | 95.97 | 95.97 | 89.76 | 92.79 | 260,720 | -3.67% |
| 2026-08-06 | 99.18 | 99.305 | 96.01 | 96.55 | 244,323 | -1.40% |
| 2026-08-05 | 98.71 | 101.98 | 97 | 97.92 | 180,539 | -0.31% |
| 2026-08-04 | 98 | 100.085 | 96.25 | 98.22 | 143,775 | +0.58% |
| 2026-08-03 | 100 | 102.25 | 97.52 | 97.65 | 193,516 | -1.57% |
| 2026-07-31 | 97.65 | 99.92 | 96.625 | 99.21 | 64,088 | +1.18% |
| 2026-07-30 | 98.5 | 99.285 | 97.06 | 98.05 | 68,738 | -0.37% |
| 2026-07-29 | 101.98 | 102.353 | 98.1 | 98.41 | 75,577 | -3.50% |
| 2026-07-28 | 99.97 | 103.326 | 99.97 | 101.98 | 110,616 | +3.44% |
| 2026-07-27 | 99.2 | 100.975 | 98.435 | 98.59 | 84,725 | -0.20% |
| 2026-07-24 | 96.61 | 98.955 | 96.61 | 98.79 | 85,638 | +2.47% |
| 2026-07-23 | 94 | 96.59 | 91.24 | 96.41 | 150,455 | +1.71% |
| 2026-07-22 | 94.61 | 95.88 | 93.5 | 94.79 | 104,504 | +0.19% |
| 2026-07-21 | 95.32 | 95.73 | 92.38 | 94.61 | 107,310 | +0.10% |
| 2026-07-20 | 97.45 | 97.99 | 92.56 | 94.52 | 157,644 | -2.77% |
| 2026-07-17 | 101.17 | 103.5 | 96.88 | 97.21 | 90,733 | -4.68% |
| 2026-07-16 | 102.55 | 104.279 | 101.79 | 101.98 | 92,985 | -0.56% |
| 2026-07-15 | 104 | 105.41 | 101.31 | 102.55 | 184,028 | -1.24% |
| 2026-07-14 | 106.5 | 106.87 | 102.48 | 103.84 | 153,455 | -2.44% |
| 2026-07-13 | 104.62 | 107 | 104.05 | 106.44 | 129,374 | +1.94% |
| 2026-07-10 | 102.46 | 105.76 | 102.46 | 104.41 | 101,153 | +1.80% |
| 2026-07-09 | 101.94 | 103.11 | 100.75 | 102.56 | 74,980 | +0.61% |
| 2026-07-08 | 100.39 | 103.07 | 100 | 101.94 | 89,129 | +1.12% |
| 2026-07-07 | 100.47 | 104.16 | 98.77 | 100.81 | 157,923 | +1.11% |
| 2026-07-06 | 100 | 102.11 | 98.5 | 99.7 | 120,986 | -0.64% |
| 2026-07-02 | 102.05 | 102.4 | 99.79 | 100.34 | 108,501 | -1.33% |
| 2026-07-01 | 102.19 | 103.83 | 100.9 | 101.69 | 81,204 | -0.51% |
| 2026-06-30 | 101.29 | 106.84 | 100.25 | 102.21 | 158,675 | +0.52% |
| 2026-06-29 | 100.38 | 101.99 | 98.99 | 101.68 | 104,492 | +0.26% |
| 2026-06-26 | 100.49 | 102.73 | 98.75 | 101.42 | 360,366 | +0.72% |
| 2026-06-25 | 99.7 | 101.215 | 98.18 | 100.69 | 131,096 | +1.75% |
| 2026-06-24 | 95.45 | 99.7 | 94.473 | 98.96 | 159,782 | +4.45% |
| 2026-06-23 | 94.89 | 97.035 | 94.5 | 94.74 | 94,437 | +0.74% |
| 2026-06-22 | 94.76 | 96.63 | 93.61 | 94.04 | 96,617 | -1.11% |
| 2026-06-18 | 93.27 | 95.43 | 92.183 | 95.1 | 113,972 | +2.28% |
| 2026-06-17 | 93.48 | 94.105 | 92.02 | 92.98 | 93,716 | +0.15% |
| 2026-06-16 | 94.43 | 95.63 | 91.92 | 92.84 | 80,842 | -1.14% |
| 2026-06-15 | 94.46 | 94.46 | 92.61 | 93.91 | 86,633 | -0.57% |
| 2026-06-12 | 95.68 | 97.81 | 94.45 | 94.45 | 121,004 | -1.20% |
| 2026-06-11 | 96.28 | 96.49 | 92.54 | 95.6 | 129,935 | -0.01% |
| 2026-06-10 | 96.43 | 97.89 | 92 | 95.61 | 162,692 | -3.02% |
| 2026-06-09 | 87.76 | 99.03 | 85.01 | 98.59 | 262,318 | +17.38% |
| 2026-06-08 | 84.16 | 86.5 | 83.99 | 83.99 | 173,844 | -0.05% |
| 2026-06-05 | 83.5 | 85.7 | 83.3 | 84.03 | 101,771 | -0.06% |
| 2026-06-04 | 79.89 | 85.12 | 79.83 | 84.08 | 154,536 | +8.97% |
| 2026-06-03 | 77.29 | 77.4 | 76.49 | 77.16 | 55,499 | -0.04% |
| 2026-06-02 | 77.47 | 79.205 | 77.19 | 77.19 | 58,718 | -0.39% |
| 2026-06-01 | 75.88 | 78.02 | 75.32 | 77.49 | 110,591 | +1.08% |
| 2026-05-29 | 79.25 | 79.37 | 76.55 | 76.66 | 86,745 | -3.35% |
| 2026-05-28 | 79.02 | 79.52 | 77.87 | 79.32 | 72,797 | +0.14% |
| 2026-05-27 | 77.3 | 79.57 | 77.195 | 79.21 | 136,526 | +3.35% |
| 2026-05-26 | 75 | 77.11 | 74.78 | 76.64 | 75,256 | +2.39% |
| 2026-05-22 | 75.23 | 76.53 | 74.42 | 74.85 | 66,250 | -0.51% |
| 2026-05-21 | 73.28 | 75.55 | 71.7 | 75.23 | 81,544 | +1.66% |
| 2026-05-20 | 74.49 | 74.86 | 70 | 74 | 148,009 | +0.18% |
| 2026-05-19 | 75.73 | 76.425 | 73.87 | 73.87 | 168,455 | -3.02% |
| 2026-05-18 | 77.06 | 77.805 | 76.09 | 76.17 | 48,196 | -0.39% |
| 2026-05-15 | 78.21 | 78.21 | 76.46 | 76.47 | 52,932 | -2.31% |
| 2026-05-14 | 78.33 | 79.195 | 77.5 | 78.28 | 50,229 | +0.59% |
| 2026-05-13 | 76.19 | 78.275 | 76.19 | 77.82 | 47,760 | +1.20% |
| 2026-05-12 | 76.43 | 77.76 | 75.61 | 76.9 | 41,995 | +0.56% |