Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Oil-Dri Corporation Of America Common Stock (ODC)

99.17
-2.81 (-2.76%)
NYSE· Last Trade: Jul 29th, 12:18 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/28/202699.97103.3399.97101.98110,617101.98
7/27/202699.20100.9798.4498.5984,72498.59
7/24/202696.6198.9596.6198.7985,63998.79
7/23/202694.0096.5991.2496.41150,45496.41
7/22/202694.6195.8893.5094.79104,50294.79
7/21/202695.3295.7392.3894.61107,31094.61
7/20/202697.4597.9992.5694.52157,64494.52
7/17/2026101.17103.5096.8897.2190,73497.21
7/16/2026102.55104.28101.79101.9892,986101.98
7/15/2026104.00105.41101.31102.55185,216102.55
7/14/2026106.50106.87102.48103.84153,455103.84
7/13/2026104.62107.00104.05106.44129,375106.44
7/10/2026102.46105.76102.46104.41101,153104.41
7/09/2026101.94103.11100.75102.5674,981102.56
7/08/2026100.39103.07100.00101.9489,129101.94
7/07/2026100.47104.1698.77100.81157,923100.81
7/06/2026100.00102.1198.5099.70120,98699.70
7/02/2026102.05102.4099.79100.34108,502100.34
7/01/2026102.19103.83100.90101.6981,204101.69
6/30/2026101.29106.84100.25102.21158,676102.21
6/29/2026100.38101.9998.99101.68104,493101.68
6/26/2026100.49102.7398.75101.42360,367101.42
6/25/202699.70101.2298.18100.69131,096100.69
6/24/202695.4599.7094.4798.96159,78298.96
6/23/202694.8997.0394.5094.7494,43794.74
6/22/202694.7696.6393.6194.0496,61794.04
6/18/202693.2795.4392.1895.10113,97295.10
6/17/202693.4894.1192.0292.9893,71792.98
6/16/202694.4395.6391.9292.8480,84392.84
6/15/202694.4694.4692.6193.9186,63493.91
6/12/202695.6897.8194.4594.45121,01994.45
6/11/202696.2896.4992.5495.60129,93695.60
6/10/202696.4397.8992.0095.61162,69295.61
6/09/202687.7699.0385.0198.59262,31798.59
6/08/202684.1686.5083.9983.99173,84383.99
6/05/202683.5085.7083.3084.03101,77184.03
6/04/202679.8985.1279.8384.08154,53784.08
6/03/202677.2977.4076.4977.1655,50077.16
6/02/202677.4779.2077.1977.1958,71977.19
6/01/202675.8878.0275.3277.49110,59177.49
5/29/202679.2579.3776.5576.6686,74676.66
5/28/202679.0279.5277.8779.3272,79779.32
5/27/202677.3079.5777.1979.21136,52779.21
5/26/202675.0077.1174.7876.6475,13476.64
5/22/202675.2376.5374.4274.8566,25074.85
5/21/202673.2875.5571.7075.2381,54575.23
5/20/202674.4974.8670.0074.00148,00974.00
5/19/202675.7376.4273.8773.87168,45573.87
5/18/202677.0677.8176.0976.1748,19776.17
5/15/202678.2178.2176.4676.4752,93476.47
5/14/202678.3379.1977.5078.2850,23178.28
5/13/202676.1978.2876.1977.8247,76177.82
5/12/202676.4377.7675.6176.9041,99676.90
5/11/202677.9477.9476.3776.4742,89776.47
5/08/202675.5077.8875.5077.2846,44677.28
5/07/202675.4476.7574.6375.6847,53975.47
5/06/202675.2575.9874.5675.1850,71274.98
5/05/202672.1075.1371.5274.7148,11474.51
5/04/202672.7873.4871.8172.0643,89271.86
5/01/202673.3673.9371.8473.3268,12373.12
4/30/202671.8873.2271.8872.9538,11072.75
4/29/202674.6975.0071.6472.4436,84572.24