Get the Stockscreener App
57.48
0.59%
-0.34
After Hours:
57.50
0.02
+0.03%
Oil Dri Corp Of America Stock (ODC) Price History
The historical daily chart and data for Oil Dri Corp Of America stock (ODC), adjusted for splits and dividends, show that the latest closing stock price as of January 28, 2026, is $57.48.
- Oil Dri Corp Of America all-time high stock price is $93.00, occurred on December 18, 2024.
- The lowest Oil Dri Corp Of America stock price recorded was $21.65 on August 25, 2015. Since then, Oil Dri Corp Of America's stock price has risen over 165.50% to $57.48 now.
- The 52-week high stock price for ODC is $69.75, representing a 21.36% increase from the current share price, occurred on September 17, 2025.
- The 52-week low stock price for ODC is $41.37, indicating a -28.03% decrease from the current share price, occurred on February 03, 2025.
- The closing price of Oil Dri Corp Of America (ODC) stock in the beginning of 2025 was $32.45. The stock closed the year at $33.54, a gain of over 3.36% for the year.
The table below shows more information about ODC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 28, 2026 | $57.79 | $57.35 | $0.44 | 67,820.0 | -0.59% |
| Jan 27, 2026 | $58.30 | $57.50 | $0.805 | 66,572.0 | -0.21% |
| Jan 26, 2026 | $58.60 | $57.86 | $0.74 | 62,808.0 | -0.79% |
| Jan 23, 2026 | $59.63 | $58.25 | $1.38 | 62,472.0 | -1.08% |
| Jan 22, 2026 | $60.00 | $58.38 | $1.62 | 104,624.0 | +1.15% |
| Jan 21, 2026 | $59.46 | $56.04 | $3.42 | 124,282.0 | +4.16% |
| Jan 20, 2026 | $56.30 | $54.96 | $1.34 | 52,083.0 | +1.34% |
| Jan 16, 2026 | $55.99 | $53.68 | $2.31 | 114,538.0 | +2.58% |
| Jan 15, 2026 | $54.30 | $53.40 | $0.90 | 55,982.0 | -0.04% |
| Jan 14, 2026 | $54.09 | $52.74 | $1.35 | 41,158.0 | +2.26% |
| Jan 13, 2026 | $53.47 | $51.83 | $1.64 | 54,969.0 | +1.87% |
| Jan 12, 2026 | $52.24 | $50.85 | $1.39 | 42,925.0 | +0.54% |
| Jan 09, 2026 | $52.00 | $50.50 | $1.50 | 70,109.0 | +1.38% |
| Jan 08, 2026 | $51.39 | $49.04 | $2.35 | 62,335.0 | +3.61% |
| Jan 07, 2026 | $49.48 | $48.15 | $1.33 | 69,612.0 | -0.20% |
| Jan 06, 2026 | $49.13 | $47.51 | $1.62 | 71,238.0 | +2.33% |
| Jan 05, 2026 | $49.00 | $47.51 | $1.49 | 85,472.0 | -0.93% |
| Jan 02, 2026 | $49.24 | $47.55 | $1.69 | 81,705.0 | -1.00% |
| Dec 31, 2025 | $49.01 | $48.15 | $0.86 | 48,852.0 | +0.23% |
| Dec 30, 2025 | $49.00 | $48.06 | $0.94 | 47,968.0 | +0.02% |
Oil Dri Corp Of America Stock (ODC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Oil Dri Corp Of America stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ODC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Oil Dri Corp Of America stock price history provides a foundation for understanding how the company's stock has evolved over time.
Oil Dri Corp Of America Stock (ODC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $60.00 | $47.51 | $12.49 | 1,358,524.0 | +17.45% |
Oil Dri Corp Of America Stock (ODC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $55.88 | $45.61 | $10.27 | 1,787,204.0 | -10.29% |
| Nov, 2025 | $58.88 | $53.11 | $5.77 | 1,028,375.0 | -1.73% |
| Oct, 2025 | $66.41 | $54.36 | $12.05 | 1,514,087.0 | -9.26% |
| Sep, 2025 | $69.75 | $59.00 | $10.75 | 1,294,900.0 | +2.80% |
| Aug, 2025 | $63.00 | $55.11 | $7.89 | 1,521,877.0 | +5.28% |
| Jul, 2025 | $63.82 | $55.63 | $8.19 | 1,479,996.0 | -4.39% |
| Jun, 2025 | $60.32 | $49.28 | $11.04 | 1,550,009.0 | +17.58% |
| May, 2025 | $50.49 | $41.50 | $8.99 | 665,950.0 | +19.20% |
| Apr, 2025 | $46.93 | $41.37 | $5.56 | 700,165.0 | -8.34% |
| Mar, 2025 | $49.72 | $43.77 | $5.95 | 1,106,568.0 | +4.10% |
| Feb, 2025 | $44.85 | $41.37 | $3.48 | 453,153.0 | +4.97% |
| Jan, 2025 | $44.75 | $40.66 | $4.09 | 634,071.0 | -4.11% |
Oil Dri Corp Of America Stock (ODC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $46.50 | $33.55 | $12.95 | 1,197,238.0 | +26.24% |
| Nov, 2024 | $38.20 | $33.46 | $4.74 | 683,492.0 | +1.87% |
| Oct, 2024 | $35.54 | $32.15 | $3.40 | 666,880.0 | -1.65% |
| Sep, 2024 | $34.94 | $32.06 | $2.88 | 645,298.0 | +1.17% |
| Aug, 2024 | $34.87 | $30.98 | $3.88 | 798,948.0 | +4.75% |
| Jul, 2024 | $33.20 | $29.47 | $3.73 | 955,594.0 | +1.58% |
| Jun, 2024 | $43.66 | $30.70 | $12.95 | 1,426,680.0 | -23.30% |
| May, 2024 | $42.40 | $34.41 | $7.99 | 976,756.0 | +20.66% |
| Apr, 2024 | $37.55 | $33.78 | $3.77 | 647,684.0 | -7.12% |
| Mar, 2024 | $39.04 | $34.09 | $4.95 | 688,272.0 | +4.59% |
| Feb, 2024 | $35.85 | $31.28 | $4.57 | 448,144.0 | +9.74% |
| Jan, 2024 | $35.45 | $32.43 | $3.02 | 599,912.0 | -3.16% |
0.08%
1.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):