ODC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	58.04	59.44	57.46	57.83	57.83	-0.17%	280,204
Jun 26, 2025	57.84	57.98	56.28	57.93	57.93	0.91%	79,011
Jun 25, 2025	57.82	58.03	56.50	57.41	57.41	-0.97%	52,672
Jun 24, 2025	60.00	60.31	57.35	57.97	57.97	-3.03%	70,669
Jun 23, 2025	57.11	59.90	56.88	59.78	59.78	4.68%	86,419
Jun 20, 2025	56.49	57.16	55.36	57.11	57.11	1.37%	120,605
Jun 18, 2025	57.64	58.30	55.75	56.34	56.34	-2.66%	68,357
Jun 17, 2025	56.85	57.93	56.28	57.88	57.88	2.10%	90,295
Jun 16, 2025	56.86	57.59	56.25	56.69	56.69	0.76%	52,860
Jun 13, 2025	57.19	57.45	56.21	56.26	56.26	-2.21%	33,958
Jun 12, 2025	56.58	57.68	56.41	57.53	57.53	1.45%	30,248
Jun 11, 2025	58.30	58.30	56.03	56.71	56.71	-2.74%	51,758
Jun 10, 2025	59.32	59.93	57.93	58.31	58.31	-1.69%	45,993
Jun 9, 2025	55.46	60.32	54.52	59.31	59.31	8.19%	110,696
Jun 6, 2025	53.52	55.83	53.01	54.82	54.82	7.72%	104,774
Jun 5, 2025	49.99	51.10	49.63	50.89	50.89	2.52%	36,738
Jun 4, 2025	50.75	50.75	49.28	49.64	49.64	-1.68%	40,802
Jun 3, 2025	50.29	50.75	49.83	50.49	50.49	0.18%	34,226
Jun 2, 2025	50.25	50.55	49.82	50.40	50.40	0.46%	33,847
May 30, 2025	49.59	50.50	49.21	50.17	50.17	1.17%	35,699
May 29, 2025	49.21	49.80	49.02	49.59	49.59	1.62%	29,723
May 28, 2025	49.00	49.53	48.51	48.80	48.80	-0.02%	27,665
May 27, 2025	48.01	48.88	47.75	48.81	48.81	2.35%	29,034
May 23, 2025	47.41	48.39	47.31	47.69	47.69	-0.21%	28,274
May 22, 2025	47.64	48.22	47.25	47.79	47.79	-0.50%	32,600
May 21, 2025	48.21	48.61	47.75	48.03	48.03	-0.70%	30,597
May 20, 2025	48.14	48.73	47.82	48.37	48.37	0.08%	41,512
May 19, 2025	48.07	48.82	47.92	48.33	48.33	-0.04%	26,035
May 16, 2025	47.41	48.45	47.41	48.35	48.35	2.11%	43,535
May 15, 2025	46.60	47.73	46.60	47.35	47.35	2.07%	29,601
May 14, 2025	46.74	47.10	46.00	46.39	46.39	-1.30%	47,227
May 13, 2025	47.19	47.44	46.87	47.00	47.00	0.53%	24,726
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