Get the Stockscreener App
104.41
1.80%
1.85
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 July 10, 2026, is $104.41.
- Oil Dri Corp Of America all-time high stock price is $106.84, occurred on June 30, 2026.
- 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 382.26% to $104.41 now.
- The 52-week high stock price for ODC is $106.84, representing a 2.33% increase from the current share price, occurred on June 30, 2026.
- The 52-week low stock price for ODC is $45.61, indicating a -56.32% decrease from the current share price, occurred on December 09, 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 |
|---|---|---|---|---|---|
| Jul 10, 2026 | $105.8 | $102.5 | $3.30 | 100,965.0 | +1.80% |
| Jul 09, 2026 | $103.1 | $100.8 | $2.36 | 71,901.0 | +0.61% |
| Jul 08, 2026 | $103.1 | $100.0 | $3.07 | 88,231.0 | +1.12% |
| Jul 07, 2026 | $104.2 | $98.77 | $5.39 | 157,923.0 | +1.11% |
| Jul 06, 2026 | $102.1 | $98.50 | $3.61 | 120,986.0 | -0.64% |
| Jul 02, 2026 | $102.4 | $99.79 | $2.61 | 108,501.0 | -1.33% |
| Jul 01, 2026 | $103.8 | $100.9 | $2.93 | 81,204.0 | -0.51% |
| Jun 30, 2026 | $106.8 | $100.2 | $6.59 | 158,675.0 | +0.52% |
| Jun 29, 2026 | $102.0 | $98.99 | $3.00 | 97,925.0 | +0.26% |
| Jun 26, 2026 | $102.7 | $98.75 | $3.98 | 360,364.0 | +0.72% |
| Jun 25, 2026 | $101.2 | $98.18 | $3.03 | 129,896.0 | +1.75% |
| Jun 24, 2026 | $99.70 | $94.47 | $5.23 | 159,722.0 | +4.45% |
| Jun 23, 2026 | $97.03 | $94.50 | $2.53 | 94,437.0 | +0.74% |
| Jun 22, 2026 | $96.63 | $93.61 | $3.02 | 96,597.0 | -1.11% |
| Jun 18, 2026 | $95.43 | $92.18 | $3.25 | 113,972.0 | +2.28% |
| Jun 17, 2026 | $94.11 | $92.02 | $2.09 | 93,714.0 | +0.15% |
| Jun 16, 2026 | $95.63 | $91.92 | $3.71 | 80,838.0 | -1.14% |
| Jun 15, 2026 | $94.46 | $92.61 | $1.85 | 86,633.0 | -0.57% |
| Jun 12, 2026 | $97.81 | $94.45 | $3.36 | 120,813.0 | -1.20% |
| Jun 11, 2026 | $96.49 | $92.54 | $3.95 | 129,711.0 | -0.01% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $105.8 | $98.50 | $7.26 | 830,676.0 | +2.15% |
| Jun, 2026 | $106.8 | $75.32 | $31.52 | 2,772,691.0 | +33.33% |
| May, 2026 | $79.57 | $70.00 | $9.57 | 1,404,101.0 | +5.09% |
| Apr, 2026 | $75.41 | $64.66 | $10.75 | 1,063,916.0 | +12.08% |
| Mar, 2026 | $70.01 | $59.11 | $10.90 | 1,570,535.0 | -4.05% |
| Feb, 2026 | $68.98 | $60.74 | $8.24 | 1,276,043.0 | +12.04% |
| Jan, 2026 | $60.59 | $47.51 | $13.09 | 1,434,321.0 | +23.72% |
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% |
1.85%
1.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):