S&P 500$7,489.72
+0.70%
2m
DOW 30$52,485.03
+0.53%
2m
NASDAQ 100$28,274.20
+0.60%
2m
Russell 2000$291.20
-0.48%
2m
Russell 1000$408.38
+0.64%
2m
S&P 400$3,758.64
-0.15%
2m
S&P 600$1,768.56
-0.09%
2m

Oil-Dri Corp of (ODC)

NYSE

$97.72-$1.49 (-1.50%)

Price as of Aug 03, 2026 4:48 PM EDT

$1.0B
Market Cap
79.04%
1-Year Change
Specialty Chemicals
Industry

1 Month
-2.94%

Low Price$94.52

High Price$106.44
3 Months
+36.37%

Low Price$73.87

High Price$106.44
1 Year
+79.04%

Low Price$45.94

High Price$106.44

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/31/2026	97.65	99.92	96.63	99.21	+1.18%	64,088
07/30/2026	98.50	99.29	97.06	98.05	-0.37%	68,738
07/29/2026	101.98	102.35	98.10	98.41	-3.50%	75,577
07/28/2026	99.97	103.33	99.97	101.98	+3.44%	110,554
07/27/2026	99.20	100.98	98.44	98.59	-0.20%	84,725
07/24/2026	96.61	98.96	96.61	98.79	+2.47%	85,638
07/23/2026	94.00	96.59	91.24	96.41	+1.71%	150,455
07/22/2026	94.61	95.88	93.50	94.79	+0.19%	104,504
07/21/2026	95.32	95.73	92.38	94.61	+0.10%	107,310
07/20/2026	97.45	97.99	92.56	94.52	-2.77%	157,644
07/17/2026	101.17	103.50	96.88	97.21	-4.68%	90,733
07/16/2026	102.55	104.28	101.79	101.98	-0.56%	92,985
07/15/2026	104.00	105.41	101.31	102.55	-1.24%	185,215
07/14/2026	106.50	106.87	102.48	103.84	-2.44%	153,455
07/13/2026	104.62	107.00	104.05	106.44	+1.94%	129,374
07/10/2026	102.46	105.76	102.46	104.41	+1.80%	101,153
07/09/2026	101.94	103.11	100.75	102.56	+0.61%	74,980
07/08/2026	100.39	103.07	100.00	101.94	+1.12%	89,129
07/07/2026	100.47	104.16	98.77	100.81	+1.11%	157,923
07/06/2026	100.00	102.11	98.50	99.70	-0.64%	120,986
07/02/2026	102.05	102.40	99.79	100.34	-1.33%	108,501
07/01/2026	102.19	103.83	100.90	101.69	-0.51%	81,204
06/30/2026	101.29	106.84	100.25	102.21	+0.52%	158,675
06/29/2026	100.38	101.99	98.99	101.68	+0.26%	104,492
06/26/2026	100.49	102.73	98.75	101.42	+0.72%	360,366
06/25/2026	99.70	101.22	98.18	100.69	+1.75%	131,096
06/24/2026	95.45	99.70	94.47	98.96	+4.45%	159,782
06/23/2026	94.89	97.03	94.50	94.74	+0.74%	94,437
06/22/2026	94.76	96.63	93.61	94.04	-1.11%	96,617
06/18/2026	93.27	95.43	92.18	95.10	+2.28%	113,972
06/17/2026	93.48	94.11	92.02	92.98	+0.15%	93,714
06/16/2026	94.43	95.63	91.92	92.84	-1.14%	80,842
06/15/2026	94.46	94.46	92.61	93.91	-0.57%	86,633
06/12/2026	95.68	97.81	94.45	94.45	-1.20%	121,019
06/11/2026	96.28	96.49	92.54	95.60	-0.01%	129,935
06/10/2026	96.43	97.89	92.00	95.61	-3.02%	162,692
06/09/2026	87.76	99.03	85.01	98.59	+17.38%	262,318
06/08/2026	84.16	86.50	83.99	83.99	-0.05%	173,844
06/08/2026	$1.00 Earnings
06/05/2026	83.50	85.70	83.30	84.03	-0.06%	101,771
06/04/2026	79.89	85.12	79.83	84.08	+8.97%	154,536
06/03/2026	77.29	77.40	76.49	77.16	-0.04%	55,499
06/02/2026	77.47	79.21	77.19	77.19	-0.39%	58,712
06/01/2026	75.88	78.02	75.32	77.49	+1.08%	110,591
05/29/2026	79.25	79.37	76.55	76.66	-3.35%	86,745
05/28/2026	79.02	79.52	77.87	79.32	+0.14%	72,797
05/27/2026	77.30	79.57	77.20	79.21	+3.35%	136,526
05/26/2026	75.00	77.11	74.78	76.64	+2.39%	75,256
05/22/2026	75.23	76.53	74.42	74.85	-0.51%	66,250
05/21/2026	73.28	75.55	71.70	75.23	+1.66%	81,544
05/20/2026	74.49	74.86	70.00	74.00	+0.18%	148,009
05/19/2026	75.73	76.43	73.87	73.87	-3.02%	168,455
05/18/2026	77.06	77.81	76.09	76.17	-0.39%	48,196
05/15/2026	78.21	78.21	76.46	76.47	-2.31%	52,932
05/14/2026	78.33	79.20	77.50	78.28	+0.59%	50,229
05/13/2026	76.19	78.28	76.19	77.82	+1.20%	47,760
05/12/2026	76.43	77.76	75.61	76.90	+0.56%	41,995
05/11/2026	77.94	77.94	76.37	76.47	-1.05%	42,896
05/08/2026	75.50	77.88	75.50	77.28	+2.39%	46,445
05/08/2026	$0.21 Dividend
05/07/2026	75.24	76.55	74.43	75.48	+0.67%	47,540
05/06/2026	75.05	75.77	74.36	74.98	+0.63%	50,711
05/05/2026	71.90	74.93	71.33	74.51	+3.68%	48,114
05/04/2026	72.58	73.28	71.62	71.86	-1.72%	43,891
05/01/2026	73.16	73.73	71.65	73.12	+0.51%	68,122
04/30/2026	71.69	73.02	71.69	72.75	+0.70%	38,110
04/29/2026	74.49	74.80	71.45	72.24	-3.54%	36,845
04/28/2026	73.85	74.99	73.85	74.90	+1.86%	37,938
04/27/2026	74.52	75.21	72.92	73.53	-0.87%	52,408
04/24/2026	71.33	74.18	70.81	74.18	+3.94%	50,483
04/23/2026	71.36	72.35	71.02	71.37	+0.01%	38,384
04/22/2026	72.47	73.02	71.36	71.36	-0.96%	48,110
04/21/2026	72.84	73.20	71.72	72.04	-1.04%	30,777
04/20/2026	73.09	73.24	72.45	72.80	-0.56%	40,500
04/17/2026	70.96	74.08	70.96	73.21	+3.55%	53,380
04/16/2026	69.86	71.05	69.30	70.70	+1.56%	53,472
04/15/2026	70.79	70.91	69.31	69.61	-2.39%	51,474
04/14/2026	71.86	73.02	71.31	71.32	-1.02%	42,101
04/13/2026	72.39	73.26	71.64	72.05	-0.77%	69,056
04/10/2026	72.57	72.73	71.80	72.61	+0.04%	39,246
04/09/2026	70.81	72.79	70.43	72.58	+2.43%	81,455
04/08/2026	69.31	71.23	68.08	70.86	+3.84%	78,378
04/07/2026	67.67	68.49	67.38	68.23	+0.78%	71,542
04/06/2026	67.10	68.43	66.78	67.71	+0.47%	52,926
04/02/2026	65.56	68.05	64.82	67.39	+2.55%	60,908
04/01/2026	64.90	66.56	64.48	65.71	+1.23%	48,768
03/31/2026	64.32	65.86	63.62	64.91	+1.01%	66,053
03/30/2026	63.80	65.34	63.24	64.27	+1.83%	90,667
03/27/2026	62.17	63.45	62.17	63.11	+0.94%	26,428
03/26/2026	62.79	63.61	62.41	62.52	-1.21%	44,606
03/25/2026	63.30	63.83	62.33	63.29	+1.49%	44,803
03/24/2026	61.33	62.83	61.33	62.36	+1.08%	54,765
03/23/2026	60.75	62.16	60.65	61.69	+3.36%	48,535
03/20/2026	61.01	61.41	58.95	59.69	-1.01%	84,103
03/19/2026	59.68	60.70	59.29	60.30	+0.73%	48,470
03/18/2026	60.59	61.07	59.84	59.86	-2.52%	48,040
03/17/2026	61.98	63.38	60.90	61.40	-1.27%	66,235
03/16/2026	63.15	64.54	60.70	62.19	-1.89%	87,650
03/13/2026	65.46	66.36	61.29	63.39	-2.86%	103,874
03/12/2026	63.78	69.44	63.74	65.25	+0.83%	129,729