Oil-Dri Corporation of America (ODC)
NYSE: ODC · Real-Time Price · USD
46.75
+1.05 (2.30%)
At close: May 12, 2025, 4:00 PM
46.75
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
ODC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 46.57 | 47.40 | 46.40 | 46.75 | 46.75 | 2.30% | 31,816 |
| May 9, 2025 | 45.33 | 45.91 | 45.25 | 45.70 | 45.70 | 0.46% | 20,670 |
| May 8, 2025 | 44.87 | 45.76 | 44.60 | 45.49 | 45.34 | 1.54% | 29,626 |
| May 7, 2025 | 44.47 | 45.32 | 44.35 | 44.80 | 44.65 | 1.61% | 37,344 |
| May 6, 2025 | 43.75 | 44.19 | 43.30 | 44.09 | 43.94 | 0.59% | 29,147 |
| May 5, 2025 | 43.18 | 44.26 | 43.18 | 43.83 | 43.68 | 0.39% | 25,488 |
| May 2, 2025 | 43.25 | 44.03 | 43.15 | 43.66 | 43.51 | 2.18% | 29,983 |
| May 1, 2025 | 42.15 | 43.23 | 41.50 | 42.73 | 42.59 | 1.52% | 35,663 |
| Apr 30, 2025 | 41.88 | 42.51 | 41.51 | 42.09 | 41.95 | 0.21% | 32,752 |
| Apr 29, 2025 | 41.38 | 42.36 | 41.37 | 42.00 | 41.86 | 1.13% | 22,648 |
| Apr 28, 2025 | 41.95 | 42.49 | 41.37 | 41.53 | 41.39 | -1.21% | 21,527 |
| Apr 25, 2025 | 41.99 | 42.06 | 41.37 | 42.04 | 41.90 | 0.17% | 16,997 |
| Apr 24, 2025 | 41.72 | 42.18 | 41.58 | 41.97 | 41.83 | 0.19% | 26,114 |
| Apr 23, 2025 | 42.38 | 42.93 | 41.55 | 41.89 | 41.75 | -0.07% | 35,833 |
| Apr 22, 2025 | 41.73 | 42.45 | 41.60 | 41.92 | 41.78 | 0.96% | 29,547 |
| Apr 21, 2025 | 43.06 | 43.26 | 41.48 | 41.52 | 41.38 | -4.31% | 46,832 |
| Apr 17, 2025 | 42.97 | 44.05 | 42.84 | 43.39 | 43.24 | 1.10% | 34,084 |
| Apr 16, 2025 | 43.28 | 43.42 | 42.72 | 42.92 | 42.78 | -0.85% | 27,815 |
| Apr 15, 2025 | 42.89 | 43.95 | 42.82 | 43.29 | 43.14 | 0.23% | 27,796 |
| Apr 14, 2025 | 43.75 | 43.75 | 42.94 | 43.19 | 43.04 | -0.28% | 23,727 |
| Apr 11, 2025 | 43.04 | 43.73 | 42.64 | 43.31 | 43.16 | 0.12% | 28,159 |
| Apr 10, 2025 | 43.13 | 43.94 | 42.41 | 43.26 | 43.11 | -1.07% | 43,954 |
| Apr 9, 2025 | 42.13 | 45.03 | 41.72 | 43.73 | 43.58 | 3.67% | 53,086 |
| Apr 8, 2025 | 43.62 | 43.65 | 41.62 | 42.18 | 42.04 | -1.68% | 41,404 |
| Apr 7, 2025 | 41.99 | 44.46 | 41.65 | 42.90 | 42.76 | -0.83% | 46,207 |
| Apr 4, 2025 | 43.20 | 43.66 | 42.50 | 43.26 | 43.11 | -2.10% | 51,359 |
| Apr 3, 2025 | 44.91 | 45.35 | 44.16 | 44.19 | 44.04 | -4.78% | 33,923 |
| Apr 2, 2025 | 46.05 | 46.54 | 45.73 | 46.41 | 46.25 | -0.43% | 25,882 |
| Apr 1, 2025 | 46.26 | 46.93 | 45.93 | 46.61 | 46.45 | 1.50% | 33,707 |
| Mar 31, 2025 | 44.95 | 46.21 | 44.75 | 45.92 | 45.77 | 0.48% | 39,190 |
| Mar 28, 2025 | 46.83 | 46.83 | 45.36 | 45.70 | 45.55 | -1.61% | 21,656 |
| Mar 27, 2025 | 45.80 | 46.77 | 45.52 | 46.45 | 46.29 | 1.55% | 32,098 |
| Mar 26, 2025 | 45.35 | 45.96 | 45.25 | 45.74 | 45.59 | 0.09% | 34,302 |
| Mar 25, 2025 | 46.60 | 46.75 | 45.31 | 45.70 | 45.55 | -2.56% | 31,284 |
| Mar 24, 2025 | 46.22 | 47.11 | 46.22 | 46.90 | 46.74 | 1.89% | 38,690 |
| Mar 21, 2025 | 46.69 | 47.14 | 44.51 | 46.03 | 45.87 | -2.27% | 178,840 |
| Mar 20, 2025 | 48.19 | 48.19 | 46.32 | 47.10 | 46.94 | -3.09% | 72,952 |
| Mar 19, 2025 | 47.82 | 49.37 | 47.35 | 48.60 | 48.44 | 1.61% | 82,641 |
| Mar 18, 2025 | 48.34 | 48.96 | 46.99 | 47.83 | 47.67 | -1.87% | 49,922 |
| Mar 17, 2025 | 48.03 | 48.97 | 47.47 | 48.74 | 48.58 | 0.97% | 39,224 |
| Mar 14, 2025 | 47.54 | 49.37 | 47.38 | 48.27 | 48.11 | 1.56% | 41,966 |
| Mar 13, 2025 | 49.64 | 49.65 | 46.27 | 47.53 | 47.37 | -4.39% | 51,418 |
| Mar 12, 2025 | 46.71 | 49.72 | 46.51 | 49.71 | 49.54 | 9.04% | 108,855 |
| Mar 11, 2025 | 45.52 | 45.83 | 44.61 | 45.59 | 45.44 | 0.46% | 55,416 |
| Mar 10, 2025 | 46.95 | 47.79 | 45.20 | 45.38 | 45.23 | -4.64% | 68,127 |
| Mar 7, 2025 | 46.48 | 48.00 | 46.38 | 47.59 | 47.43 | 2.45% | 58,222 |
| Mar 6, 2025 | 45.36 | 46.69 | 45.36 | 46.45 | 46.29 | 1.18% | 24,791 |
| Mar 5, 2025 | 44.50 | 46.02 | 44.50 | 45.91 | 45.76 | 2.89% | 25,105 |
| Mar 4, 2025 | 44.93 | 45.02 | 44.28 | 44.62 | 44.47 | -0.69% | 47,176 |
| Mar 3, 2025 | 44.11 | 45.55 | 43.77 | 44.93 | 44.78 | 1.86% | 48,244 |