Get the Stockscreener App
82.00
4.48%
-3.85
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 October 15, 2026, is $82.00.
- Oil Dri Corp Of America all-time high stock price is $107.00, occurred on July 13, 2026.
- The lowest Oil Dri Corp Of America stock price recorded was $10.82 on August 25, 2015. Since then, Oil Dri Corp Of America's stock price has risen over 657.51% to $82.00 now.
- The 52-week high stock price for ODC is $107.00, representing a 30.49% increase from the current share price, occurred on July 13, 2026.
- The 52-week low stock price for ODC is $45.61, indicating a -44.38% 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 $42.83. The stock closed the year at $48.94, a gain of over 14.27% 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 |
|---|---|---|---|---|---|
| Oct 15, 2026 | $86.74 | $81.84 | $4.89 | 20,207.0 | -4.48% |
| Oct 14, 2026 | $87.64 | $85.18 | $2.46 | 110,481.0 | -1.75% |
| Oct 13, 2026 | $87.43 | $84.57 | $2.86 | 114,487.0 | +2.40% |
| Oct 12, 2026 | $89.57 | $83.92 | $5.64 | 198,515.0 | -0.76% |
| Oct 09, 2026 | $86.80 | $78.63 | $8.17 | 271,311.0 | +1.91% |
| Oct 08, 2026 | $88.00 | $83.71 | $4.29 | 130,200.0 | -3.92% |
| Oct 07, 2026 | $89.19 | $87.50 | $1.69 | 130,274.0 | -0.36% |
| Oct 06, 2026 | $91.06 | $87.33 | $3.73 | 186,212.0 | +0.27% |
| Oct 05, 2026 | $89.91 | $87.69 | $2.22 | 227,019.0 | -1.97% |
| Oct 02, 2026 | $92.86 | $89.63 | $3.23 | 119,907.0 | -1.91% |
| Oct 01, 2026 | $91.49 | $88.70 | $2.79 | 82,706.0 | +0.91% |
| Sep 30, 2026 | $91.39 | $90.06 | $1.33 | 102,399.0 | -0.19% |
| Sep 29, 2026 | $91.01 | $88.21 | $2.80 | 80,688.0 | +1.20% |
| Sep 28, 2026 | $90.94 | $88.80 | $2.14 | 190,525.0 | +1.22% |
| Sep 25, 2026 | $92.99 | $88.15 | $4.84 | 250,566.0 | -4.32% |
| Sep 24, 2026 | $92.73 | $89.55 | $3.19 | 92,540.0 | +2.81% |
| Sep 23, 2026 | $92.40 | $90.00 | $2.40 | 80,827.0 | -0.81% |
| Sep 22, 2026 | $92.49 | $90.66 | $1.83 | 104,895.0 | +1.03% |
| Sep 21, 2026 | $90.66 | $88.74 | $1.92 | 73,256.0 | +1.13% |
| Sep 18, 2026 | $89.08 | $86.33 | $2.75 | 152,394.0 | +1.44% |
| Sep 17, 2026 | $89.11 | $87.00 | $2.11 | 97,186.0 | -0.14% |
| Sep 16, 2026 | $88.73 | $86.63 | $2.11 | 108,482.0 | +2.02% |
| Sep 15, 2026 | $86.39 | $84.34 | $2.05 | 88,316.0 | -0.30% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $92.86 | $78.63 | $14.23 | 1,591,319.0 | -9.48% |
| Sep, 2026 | $92.99 | $84.34 | $8.65 | 2,312,364.0 | +0.68% |
| Aug, 2026 | $102.2 | $85.61 | $16.64 | 2,873,066.0 | -9.29% |
| Jul, 2026 | $107.0 | $91.24 | $15.76 | 2,370,360.0 | -2.94% |
| 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% |
1.41%
1.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):