Get the Stockscreener App
50.49
0.18%
0.09
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 June 03, 2025, is $50.49.
- 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 133.21% to $50.49 now.
- The 52-week high stock price for ODC is $50.75, representing a 0.51% increase from the current share price, occurred on June 03, 2025.
- The 52-week low stock price for ODC is $29.47, indicating a -41.63% decrease from the current share price, occurred on July 10, 2024.
- The closing price of Oil Dri Corp Of America (ODC) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jun 03, 2025 | $50.75 | $49.83 | $0.92 | 34,224.0 | +0.18% |
| Jun 02, 2025 | $50.55 | $49.82 | $0.727 | 33,847.0 | +0.46% |
| May 30, 2025 | $50.49 | $49.21 | $1.28 | 35,699.0 | +1.17% |
| May 29, 2025 | $49.80 | $49.02 | $0.775 | 29,723.0 | +1.62% |
| May 28, 2025 | $49.53 | $48.51 | $1.02 | 27,665.0 | -0.02% |
| May 27, 2025 | $48.88 | $47.75 | $1.13 | 29,034.0 | +2.35% |
| May 23, 2025 | $48.39 | $47.31 | $1.08 | 28,273.0 | -0.21% |
| May 22, 2025 | $48.22 | $47.25 | $0.97 | 32,600.0 | -0.50% |
| May 21, 2025 | $48.60 | $47.75 | $0.855 | 30,597.0 | -0.70% |
| May 20, 2025 | $48.72 | $47.82 | $0.9047 | 41,512.0 | +0.08% |
| May 19, 2025 | $48.82 | $47.92 | $0.90 | 26,035.0 | -0.04% |
| May 16, 2025 | $48.45 | $47.41 | $1.04 | 43,522.0 | +2.11% |
| May 15, 2025 | $47.73 | $46.60 | $1.13 | 29,600.0 | +2.07% |
| May 14, 2025 | $47.09 | $46.00 | $1.09 | 47,227.0 | -1.30% |
| May 13, 2025 | $47.44 | $46.87 | $0.57 | 24,726.0 | +0.53% |
| May 12, 2025 | $47.40 | $46.40 | $0.995 | 31,816.0 | +2.30% |
| May 09, 2025 | $45.91 | $45.25 | $0.66 | 20,670.0 | +0.46% |
| May 08, 2025 | $45.76 | $44.60 | $1.16 | 29,626.0 | +1.54% |
| May 07, 2025 | $45.32 | $44.34 | $0.975 | 37,344.0 | +1.61% |
| May 06, 2025 | $44.19 | $43.30 | $0.89 | 29,147.0 | +0.59% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $50.75 | $49.82 | $0.93 | 102,295.0 | +0.64% |
| 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% |
Oil Dri Corp Of America Stock (ODC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $36.75 | $27.45 | $9.30 | 1,009,696.0 | +18.18% |
| Nov, 2023 | $30.53 | $27.59 | $2.95 | 556,282.0 | -0.91% |
| Oct, 2023 | $32.85 | $27.40 | $5.45 | 1,006,598.0 | -7.24% |
| Sep, 2023 | $33.82 | $29.83 | $3.99 | 876,136.0 | -8.38% |
| Aug, 2023 | $34.55 | $31.23 | $3.32 | 1,172,610.0 | +7.38% |
| Jul, 2023 | $32.38 | $29.26 | $3.11 | 1,531,042.0 | +6.41% |
| Jun, 2023 | $30.00 | $18.71 | $11.29 | 3,801,208.0 | +55.36% |
| May, 2023 | $21.73 | $18.42 | $3.31 | 596,578.0 | -10.41% |
| Apr, 2023 | $22.80 | $20.11 | $2.69 | 914,600.0 | +1.85% |
| Mar, 2023 | $21.01 | $17.32 | $3.69 | 1,344,768.0 | +11.17% |
| Feb, 2023 | $19.22 | $18.09 | $1.12 | 422,524.0 | +3.14% |
| Jan, 2023 | $18.14 | $16.70 | $1.45 | 494,942.0 | +8.20% |
2.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):