Oil-Dri Corporation Of America (ODC) Historical Stock Data
47.69 ↓0.10 (-0.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ODC is up 0.33% a day on average. There have been 22 days where Oil-Dri Corporation Of America closed green and 8 days where ODC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 47.41 | 47.69 | ↑$0.28 (0.59%) | 47.31 | 48.39 | 28.27K |
| 2025-05-22 | 47.64 | 47.79 | ↑$0.15 (0.31%) | 47.25 | 48.22 | 32.60K |
| 2025-05-21 | 48.21 | 48.03 | ↓$0.18 (-0.37%) | 47.77 | 48.61 | 30.60K |
| 2025-05-20 | 48.14 | 48.37 | ↑$0.23 (0.48%) | 47.90 | 48.72 | 41.51K |
| 2025-05-19 | 48.07 | 48.33 | ↑$0.26 (0.54%) | 47.92 | 48.82 | 26.04K |
| 2025-05-16 | 47.41 | 48.35 | ↑$0.94 (1.98%) | 47.41 | 48.45 | 43.54K |
| 2025-05-15 | 46.60 | 47.35 | ↑$0.75 (1.61%) | 46.60 | 47.73 | 29.60K |
| 2025-05-14 | 46.74 | 46.39 | ↓$0.35 (-0.75%) | 46.00 | 47.10 | 47.23K |
| 2025-05-13 | 47.19 | 47.00 | ↓$0.19 (-0.40%) | 46.90 | 47.44 | 24.73K |
| 2025-05-12 | 46.57 | 46.75 | ↑$0.18 (0.39%) | 46.40 | 47.40 | 31.82K |
| 2025-05-09 | 45.33 | 45.70 | ↑$0.37 (0.82%) | 45.25 | 45.91 | 20.67K |
| 2025-05-08 | 44.87 | 45.49 | ↑$0.62 (1.38%) | 44.60 | 45.76 | 29.63K |
| 2025-05-07 | 44.47 | 44.80 | ↑$0.33 (0.74%) | 44.35 | 45.32 | 37.34K |
| 2025-05-06 | 43.75 | 44.09 | ↑$0.34 (0.78%) | 43.30 | 44.19 | 29.15K |
| 2025-05-05 | 43.18 | 43.83 | ↑$0.65 (1.51%) | 43.18 | 44.26 | 25.49K |
| 2025-05-02 | 43.25 | 43.66 | ↑$0.41 (0.95%) | 43.16 | 44.03 | 29.98K |
| 2025-05-01 | 42.15 | 42.73 | ↑$0.58 (1.38%) | 41.70 | 43.23 | 35.66K |
| 2025-04-30 | 41.88 | 42.09 | ↑$0.21 (0.50%) | 41.51 | 42.51 | 32.75K |
| 2025-04-29 | 41.38 | 42.00 | ↑$0.62 (1.50%) | 41.37 | 42.36 | 22.65K |
| 2025-04-28 | 41.95 | 41.53 | ↓$0.42 (-1.00%) | 41.37 | 42.00 | 21.53K |
| 2025-04-25 | 41.99 | 42.04 | ↑$0.05 (0.12%) | 41.37 | 42.05 | 17K |
| 2025-04-24 | 41.72 | 41.97 | ↑$0.25 (0.60%) | 41.61 | 42.18 | 26.11K |
| 2025-04-23 | 42.38 | 41.89 | ↓$0.49 (-1.16%) | 41.56 | 42.93 | 35.83K |
| 2025-04-22 | 41.73 | 41.92 | ↑$0.19 (0.46%) | 41.60 | 42.45 | 29.55K |
| 2025-04-21 | 43.06 | 41.52 | ↓$1.54 (-3.58%) | 41.48 | 43.26 | 46.83K |
| 2025-04-17 | 42.97 | 43.39 | ↑$0.42 (0.98%) | 42.83 | 44.05 | 34.08K |
| 2025-04-16 | 43.28 | 42.92 | ↓$0.36 (-0.83%) | 42.72 | 43.42 | 27.82K |
| 2025-04-15 | 42.89 | 43.29 | ↑$0.40 (0.93%) | 42.82 | 43.95 | 27.80K |
| 2025-04-14 | 43.75 | 43.19 | ↓$0.56 (-1.28%) | 42.94 | 43.75 | 23.73K |
| 2025-04-11 | 43.04 | 43.31 | ↑$0.27 (0.63%) | 42.64 | 43.73 | 28.16K |
Create an account or log in to view more rows.
$ODC Reinvest your dividends
$ODC all in
$ODC oversold! Buy the dip
$ODC day trade is ok to buy here but sell later
$ODC BULLS ALPHA
BEARS BETA
$ODC the price is wrong
$ODC we need one good push to moon this.
$ODC I warned you all fairly you morons.
$ODC added
$ODC what time we going green?