ODC | Oil-Dri Corp of | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Oil-Dri Corp of (ODC)

NYSE

$73.05-$0.10 (-0.14%)

Price as of Nov 13, 2026 12:35 PM EST

$748.9M
Market Cap
30.13%
1-Year Change
Specialty Chemicals
Industry

1 Month
-13.99%

Low Price$68.40

High Price$85.57
3 Months
-17.19%

Low Price$68.40

High Price$92.30
1 Year
+30.13%

Low Price$45.68

High Price$105.84

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	73.65	74.95	73.13	73.15	-0.45%	82,724
11/11/2026	73.49	73.91	72.32	73.48	+0.62%	72,273
11/10/2026	73.50	75.03	72.79	73.03	-0.98%	82,363
11/09/2026	71.52	74.21	71.31	73.75	+4.31%	74,541
11/06/2026	67.95	71.21	67.90	70.70	+3.37%	74,439
11/06/2026	$0.23 Dividend
11/05/2026	70.67	71.55	67.96	68.40	-3.27%	95,866
11/04/2026	70.37	71.97	70.20	70.71	+2.31%	108,030
11/03/2026	70.04	70.04	67.87	69.11	-0.40%	159,050
11/02/2026	71.78	72.76	68.78	69.39	-2.56%	106,184
10/30/2026	73.42	74.46	70.77	71.22	-2.47%	143,165
10/29/2026	75.76	76.04	72.74	73.02	-2.36%	97,835
10/28/2026	74.81	75.00	73.33	74.78	+0.50%	97,647
10/27/2026	76.16	76.16	72.50	74.42	-1.33%	233,124
10/26/2026	75.53	77.24	75.21	75.42	-0.26%	107,618
10/23/2026	73.89	75.68	72.99	75.62	+1.12%	92,379
10/22/2026	72.41	75.20	72.41	74.78	+1.38%	110,232
10/21/2026	72.17	74.01	70.56	73.77	+2.28%	116,401
10/20/2026	70.41	72.37	67.52	72.12	+2.65%	162,757
10/19/2026	74.34	75.13	68.75	70.26	-6.43%	162,911
10/16/2026	81.15	81.15	74.15	75.08	-7.00%	137,345
10/15/2026	85.97	86.46	79.59	80.73	-5.65%	139,659
10/14/2026	87.21	87.36	84.90	85.57	-1.75%	110,480
10/13/2026	85.72	87.14	84.29	87.09	+2.40%	114,486
10/12/2026	84.43	89.28	83.65	85.05	-0.76%	198,515
10/09/2026	84.02	86.52	78.37	85.70	+1.91%	271,311
10/08/2026	87.31	87.71	83.44	84.09	-3.92%	130,200
10/08/2026	$1.00 Earnings
10/07/2026	87.90	88.90	87.21	87.52	-0.36%	130,273
10/06/2026	88.30	90.76	87.04	87.84	+0.27%	186,212
10/05/2026	89.62	89.62	87.40	87.60	-1.97%	227,019
10/02/2026	91.80	92.56	89.34	89.37	-1.91%	119,906
10/01/2026	89.44	91.19	88.41	91.11	+0.91%	82,706
09/30/2026	91.09	91.09	89.76	90.29	-0.19%	102,398
09/29/2026	90.11	90.71	87.92	90.46	+1.20%	83,167
09/28/2026	88.53	90.64	88.51	89.39	+1.22%	190,524
09/25/2026	92.06	92.69	87.86	88.31	-4.32%	250,565
09/24/2026	89.46	92.43	89.25	92.30	+2.81%	93,482
09/23/2026	90.27	92.10	89.70	89.77	-0.81%	80,837
09/22/2026	90.83	92.19	90.36	90.51	+1.03%	104,895
09/21/2026	88.45	90.36	88.45	89.59	+1.13%	76,933
09/18/2026	86.76	88.79	86.05	88.59	+1.44%	156,807
09/17/2026	88.74	88.82	86.71	87.33	-0.14%	112,756
09/16/2026	86.35	88.44	86.35	87.45	+2.02%	114,478
09/15/2026	85.82	86.11	84.06	85.72	-0.30%	91,737
09/14/2026	85.40	87.40	85.40	85.98	-0.32%	69,800
09/11/2026	87.21	87.21	84.75	86.26	+0.39%	119,922
09/10/2026	85.59	86.19	85.43	85.92	+0.42%	65,714
09/09/2026	85.00	85.96	84.57	85.56	-0.16%	131,352
09/08/2026	86.84	87.09	85.00	85.70	-2.18%	118,764
09/04/2026	88.30	90.37	87.22	87.61	-1.39%	129,984
09/03/2026	91.32	91.75	87.80	88.85	-1.67%	100,907
09/02/2026	91.24	92.15	90.30	90.35	-0.13%	91,226
09/01/2026	89.39	91.91	89.39	90.47	+0.88%	129,701
08/31/2026	90.45	90.89	89.31	89.68	-1.86%	120,611
08/28/2026	91.83	92.42	90.57	91.39	+0.19%	61,936
08/27/2026	89.37	91.70	88.59	91.22	+1.15%	91,070
08/26/2026	91.96	91.96	88.72	90.18	-1.32%	73,445
08/25/2026	92.83	93.36	90.49	91.39	-0.54%	97,042
08/24/2026	89.70	92.30	89.30	91.89	+2.50%	127,955
08/21/2026	91.73	91.73	88.89	89.65	-2.49%	169,961
08/20/2026	91.82	94.05	90.70	91.94	-0.31%	89,206
08/19/2026	92.33	94.75	91.26	92.23	+1.39%	79,706
08/18/2026	92.66	92.66	88.81	90.96	-1.38%	119,134
08/17/2026	88.93	92.25	88.71	92.24	+2.36%	118,668
08/14/2026	87.12	90.12	86.76	90.11	+2.93%	85,320
08/13/2026	87.21	89.36	86.51	87.55	-0.89%	135,280
08/12/2026	87.11	88.52	86.42	88.34	+1.36%	138,152
08/11/2026	87.66	88.81	85.32	87.15	-0.66%	208,722
08/10/2026	91.43	92.63	87.01	87.73	-5.14%	214,786
08/07/2026	95.66	95.66	89.47	92.49	-3.67%	260,812
08/07/2026	$0.23 Dividend
08/06/2026	98.62	98.75	95.47	96.01	-1.40%	244,326
08/05/2026	98.16	101.41	96.46	97.37	-0.31%	180,378
08/04/2026	97.45	99.52	95.71	97.67	+0.58%	143,775
08/03/2026	99.44	101.68	96.97	97.10	-1.57%	193,516
07/31/2026	97.10	99.36	96.08	98.65	+1.18%	64,088
07/30/2026	97.95	98.73	96.52	97.50	-0.37%	68,738
07/29/2026	101.41	101.78	97.55	97.86	-3.50%	75,577
07/28/2026	99.41	102.75	99.41	101.41	+3.44%	110,554
07/27/2026	98.64	100.41	97.88	98.04	-0.20%	84,725
07/24/2026	96.07	98.40	96.07	98.24	+2.47%	85,638
07/23/2026	93.47	96.05	90.73	95.87	+1.71%	150,455
07/22/2026	94.08	95.34	92.98	94.26	+0.19%	104,504
07/21/2026	94.79	95.19	91.86	94.08	+0.10%	107,310
07/20/2026	96.90	97.44	92.04	93.99	-2.77%	157,644
07/17/2026	100.60	102.92	96.34	96.67	-4.68%	90,733
07/16/2026	101.98	103.70	101.22	101.41	-0.56%	92,985
07/15/2026	103.42	104.82	100.74	101.98	-1.24%	185,215
07/14/2026	105.90	106.27	101.91	103.26	-2.44%	153,455
07/13/2026	104.03	106.40	103.47	105.84	+1.94%	129,374
07/10/2026	101.89	105.17	101.89	103.83	+1.80%	101,153
07/09/2026	101.37	102.53	100.19	101.99	+0.61%	74,980
07/08/2026	99.83	102.49	99.44	101.37	+1.12%	89,129
07/07/2026	99.91	103.58	98.22	100.25	+1.11%	157,923
07/06/2026	99.44	101.54	97.95	99.14	-0.64%	120,986
07/02/2026	101.48	101.83	99.23	99.78	-1.33%	108,501
07/01/2026	101.62	103.25	100.33	101.12	-0.51%	81,204
06/30/2026	100.72	106.24	99.69	101.64	+0.52%	158,675
06/29/2026	99.82	101.42	98.44	101.11	+0.26%	104,492