S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

Oil-Dri Corp of (ODC)

NYSE

$94.85+$0.81 (+0.86%)

Price as of Jun 23, 2026 4:10 PM EDT

$964.3M
Market Cap
59.26%
1-Year Change
Specialty Chemicals
Industry

1 Month
+25.64%

Low Price$76.64

High Price$98.59
3 Months
+57.55%

Low Price$62.69

High Price$98.59
1 Year
+59.26%

Low Price$46.21

High Price$98.59

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
03/11/2026	64.00	64.87	63.34	64.71	+0.31%	56,587
03/11/2026	$0.87 Earnings
03/10/2026	63.33	65.82	63.09	64.51	+0.90%	52,017
03/09/2026	62.16	63.95	61.23	63.94	+1.44%	51,802
03/06/2026	64.97	65.07	62.44	63.03	-4.18%	66,707
03/05/2026	68.07	68.20	65.78	65.78	-3.64%	103,119
03/04/2026	68.15	69.01	67.47	68.26	+0.22%	85,288
03/03/2026	68.11	68.62	66.82	68.11	-1.01%	121,892
03/02/2026	67.88	69.82	67.66	68.81	+1.71%	120,698
02/27/2026	66.75	68.79	66.44	67.66	+0.80%	85,970
02/26/2026	65.32	67.55	65.32	67.12	+3.22%	73,872
02/25/2026	64.67	65.05	63.08	65.02	+0.38%	50,381
02/24/2026	63.48	65.43	63.48	64.77	+1.95%	51,653
02/23/2026	63.71	63.74	62.57	63.54	+0.03%	50,348
02/20/2026	63.12	63.93	62.33	63.52	+1.33%	108,854
02/20/2026	$0.21 Dividend
02/19/2026	62.45	63.46	61.88	62.68	+0.80%	55,050
02/18/2026	61.77	62.95	61.77	62.19	+0.11%	51,271
02/17/2026	63.83	64.09	61.63	62.12	-2.97%	60,336
02/13/2026	64.37	64.55	62.87	64.02	-0.56%	52,614
02/12/2026	66.25	66.85	64.29	64.37	-2.13%	75,338
02/11/2026	64.68	65.95	64.37	65.78	+2.18%	78,275
02/10/2026	64.18	65.61	63.63	64.37	+0.33%	82,868
02/09/2026	64.19	64.58	63.62	64.17	+0.37%	69,036
02/06/2026	63.12	64.61	63.12	63.93	+1.13%	71,020
02/05/2026	62.43	63.62	61.94	63.21	+2.17%	81,848
02/04/2026	61.97	62.80	61.62	61.87	+0.55%	58,281
02/03/2026	60.81	62.44	60.81	61.53	+0.67%	49,328