Oil-Dri Corporation Of America (ODC) Historical Stock Data
53.59 ↓0.82 (-1.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ODC is down -0.37% a day on average. There have been 12 days where Oil-Dri Corporation Of America closed green and 18 days where ODC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 54.61 | 53.59 | ↓$1.02 (-1.87%) | 53.27 | 55.17 | 44.48K |
| 2025-12-04 | 55.40 | 54.41 | ↓$0.99 (-1.79%) | 53.69 | 55.51 | 65.48K |
| 2025-12-03 | 54.44 | 55.68 | ↑$1.24 (2.28%) | 54.25 | 55.88 | 72.92K |
| 2025-12-02 | 53.73 | 54.01 | ↑$0.28 (0.52%) | 52.76 | 54.56 | 66.24K |
| 2025-12-01 | 54.11 | 53.55 | ↓$0.56 (-1.03%) | 53.01 | 54.24 | 53.92K |
| 2025-11-28 | 54.60 | 54.43 | ↓$0.17 (-0.31%) | 53.11 | 55.18 | 34.93K |
| 2025-11-26 | 55.01 | 54.93 | ↓$0.08 (-0.15%) | 54.85 | 55.64 | 48.95K |
| 2025-11-25 | 54.77 | 55.48 | ↑$0.71 (1.30%) | 54.19 | 56.20 | 66.39K |
| 2025-11-24 | 54.34 | 54.25 | ↓$0.09 (-0.17%) | 54.22 | 55.62 | 197.09K |
| 2025-11-21 | 54.42 | 55.07 | ↑$0.65 (1.19%) | 54.38 | 55.93 | 47.56K |
| 2025-11-20 | 54.32 | 53.96 | ↓$0.36 (-0.66%) | 53.46 | 54.92 | 37.02K |
| 2025-11-19 | 54.69 | 54.04 | ↓$0.65 (-1.19%) | 53.83 | 55.38 | 40.33K |
| 2025-11-18 | 55.27 | 55.13 | ↓$0.13 (-0.24%) | 55.08 | 55.92 | 35.07K |
| 2025-11-17 | 57.15 | 55.36 | ↓$1.79 (-3.13%) | 54.93 | 57.40 | 43.13K |
| 2025-11-14 | 57.01 | 57.09 | ↑$0.08 (0.14%) | 56.50 | 57.83 | 34.26K |
| 2025-11-13 | 57.69 | 56.87 | ↓$0.82 (-1.42%) | 56.87 | 58.88 | 48.70K |
| 2025-11-12 | 56.62 | 57.23 | ↑$0.61 (1.08%) | 56.62 | 57.64 | 46.27K |
| 2025-11-11 | 55.97 | 56.62 | ↑$0.65 (1.16%) | 55.97 | 56.77 | 51.24K |
| 2025-11-10 | 55.78 | 56.00 | ↑$0.22 (0.39%) | 55.68 | 56.60 | 37.86K |
| 2025-11-07 | 56.50 | 55.99 | ↓$0.51 (-0.90%) | 55.98 | 56.99 | 31.53K |
| 2025-11-06 | 56.51 | 56.36 | ↓$0.15 (-0.27%) | 55.74 | 57.14 | 49.55K |
| 2025-11-05 | 55.69 | 56.84 | ↑$1.15 (2.07%) | 55.51 | 56.86 | 53.27K |
| 2025-11-04 | 54.11 | 55.68 | ↑$1.57 (2.90%) | 54.11 | 55.84 | 56.92K |
| 2025-11-03 | 55.23 | 54.25 | ↓$0.98 (-1.77%) | 54.10 | 55.38 | 54.25K |
| 2025-10-31 | 54.77 | 55.39 | ↑$0.62 (1.13%) | 54.50 | 55.57 | 52.83K |
| 2025-10-30 | 55.22 | 54.93 | ↓$0.29 (-0.53%) | 54.75 | 56.09 | 46.17K |
| 2025-10-29 | 56.42 | 55.12 | ↓$1.30 (-2.30%) | 54.36 | 56.65 | 74.24K |
| 2025-10-28 | 56.35 | 56.59 | ↑$0.24 (0.43%) | 55.86 | 56.99 | 65.58K |
| 2025-10-27 | 59.75 | 56.35 | ↓$3.40 (-5.69%) | 56.21 | 59.81 | 72.06K |
| 2025-10-24 | 61.25 | 59.79 | ↓$1.46 (-2.38%) | 59.60 | 61.25 | 43.34K |
Create an account or log in to view more rows.
$ODC Is it Monday yet
$ODC wow. The volume is so low today. Unreal
$ODC Nope
$ODC looks good
$ODC Just buy and hold
$ODC cover that shit
$ODC holy fuck
$ODC Reinvest your dividends
$ODC all in
$ODC oversold! Buy the dip