Get the Stockscreener App
76.38
1.84%
-1.43
After Hours:
76.6804
0.3004
+0.39%
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 May 07, 2024, is $76.38.
- Oil-Dri Corp. Of America all-time high stock price is $79.38, occurred on May 03, 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 252.79% to $76.38 now.
- The 52-week high stock price for ODC is $79.38, representing a 3.93% increase from the current share price, occurred on May 03, 2024.
- The 52-week low stock price for ODC is $36.84, indicating a -51.77% decrease from the current share price, occurred on May 31, 2023.
- The closing price of Oil-Dri Corp. Of America (ODC) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 07, 2024 | $77.75 | $76.38 | $1.37 | 15,907.0 | -1.84% |
| May 06, 2024 | $79.00 | $76.82 | $2.18 | 21,459.0 | +1.29% |
| May 03, 2024 | $79.38 | $73.20 | $6.18 | 34,567.0 | +4.69% |
| May 02, 2024 | $73.46 | $71.21 | $2.25 | 14,267.0 | +3.61% |
| May 01, 2024 | $71.16 | $68.81 | $2.34 | 14,701.0 | +2.27% |
| Apr 30, 2024 | $69.69 | $68.77 | $0.92 | 10,840.0 | -0.50% |
| Apr 29, 2024 | $70.05 | $69.00 | $1.05 | 11,578.0 | +1.24% |
| Apr 26, 2024 | $69.27 | $68.02 | $1.25 | 10,093.0 | +1.55% |
| Apr 25, 2024 | $69.23 | $67.65 | $1.58 | 10,620.0 | -2.49% |
| Apr 24, 2024 | $70.02 | $69.00 | $1.02 | 21,578.0 | -1.64% |
| Apr 23, 2024 | $70.89 | $70.20 | $0.69 | 18,406.0 | +1.42% |
| Apr 22, 2024 | $71.18 | $69.60 | $1.58 | 10,640.0 | +0.78% |
| Apr 19, 2024 | $69.14 | $67.56 | $1.58 | 9,581.0 | +1.14% |
| Apr 18, 2024 | $69.91 | $67.91 | $2.00 | 18,004.0 | -3.16% |
| Apr 17, 2024 | $71.67 | $70.11 | $1.56 | 19,610.0 | +1.63% |
| Apr 16, 2024 | $70.20 | $68.81 | $1.39 | 15,732.0 | +0.55% |
| Apr 15, 2024 | $69.59 | $68.61 | $0.98 | 15,527.0 | -0.04% |
| Apr 12, 2024 | $70.32 | $68.41 | $1.91 | 15,315.0 | -1.29% |
| Apr 11, 2024 | $70.92 | $69.48 | $1.44 | 21,859.0 | -0.44% |
| Apr 10, 2024 | $70.91 | $69.62 | $1.29 | 20,956.0 | -0.73% |
| Apr 09, 2024 | $71.51 | $70.56 | $0.95 | 7,744.0 | -0.34% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $79.38 | $68.81 | $10.57 | 116,808.0 | +10.30% |
| Apr, 2024 | $75.10 | $67.56 | $7.54 | 323,842.0 | -7.12% |
| Mar, 2024 | $78.09 | $68.19 | $9.90 | 344,136.0 | +4.59% |
| Feb, 2024 | $71.70 | $62.56 | $9.14 | 224,072.0 | +9.74% |
| Jan, 2024 | $70.89 | $64.86 | $6.03 | 299,956.0 | -3.16% |
Oil-Dri Corp. Of America Stock (ODC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $73.50 | $54.91 | $18.59 | 504,848.0 | +18.18% |
| Nov, 2023 | $61.06 | $55.17 | $5.89 | 278,141.0 | -0.91% |
| Oct, 2023 | $65.70 | $54.80 | $10.90 | 503,299.0 | -7.24% |
| Sep, 2023 | $67.64 | $59.66 | $7.98 | 438,068.0 | -8.38% |
| Aug, 2023 | $69.09 | $62.45 | $6.64 | 586,305.0 | +7.38% |
| Jul, 2023 | $64.75 | $58.52 | $6.23 | 765,521.0 | +6.41% |
| Jun, 2023 | $60.00 | $37.42 | $22.58 | 1,900,604.0 | +55.36% |
| May, 2023 | $43.46 | $36.84 | $6.62 | 298,289.0 | -10.41% |
| Apr, 2023 | $45.59 | $40.22 | $5.37 | 457,300.0 | +1.85% |
| Mar, 2023 | $42.02 | $34.63 | $7.38 | 672,384.0 | +11.17% |
| Feb, 2023 | $38.44 | $36.19 | $2.25 | 211,262.0 | +3.14% |
| Jan, 2023 | $36.29 | $33.40 | $2.89 | 247,471.0 | +8.20% |
Oil-Dri Corp. Of America Stock (ODC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $34.61 | $31.58 | $3.03 | 174,643.0 | +2.57% |
| Nov, 2022 | $32.70 | $29.32 | $3.38 | 162,221.0 | +10.73% |
| Oct, 2022 | $30.80 | $22.14 | $8.66 | 318,934.0 | +22.02% |
| Sep, 2022 | $27.40 | $23.88 | $3.52 | 156,305.0 | -12.29% |
| Aug, 2022 | $31.67 | $26.46 | $5.21 | 259,804.0 | -8.46% |
| Jul, 2022 | $32.63 | $29.70 | $2.93 | 281,318.0 | -1.66% |
| Jun, 2022 | $32.37 | $23.53 | $8.84 | 1,310,417.0 | +28.94% |
| May, 2022 | $26.73 | $22.80 | $3.93 | 660,949.0 | -4.73% |
| Apr, 2022 | $29.60 | $24.89 | $4.71 | 1,001,677.0 | -12.91% |
| Mar, 2022 | $30.84 | $27.00 | $3.84 | 744,388.0 | -7.22% |
| Feb, 2022 | $33.89 | $29.62 | $4.27 | 250,359.0 | -9.23% |
| Jan, 2022 | $35.71 | $32.35 | $3.36 | 646,904.0 | +3.94% |
0.08%
2.05%
Cap:
|
Volume (24h):