Get the Stockscreener App
45.70
0.46%
0.21
After Hours:
45.79
0.09
+0.20%
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 09, 2025, is $45.70.
- 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 111.09% to $45.70 now.
- The 52-week high stock price for ODC is $49.72, representing a 8.80% increase from the current share price, occurred on March 12, 2025.
- The 52-week low stock price for ODC is $29.47, indicating a -35.51% 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 |
|---|---|---|---|---|---|
| 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% |
| May 05, 2025 | $44.26 | $43.18 | $1.08 | 25,488.0 | +0.39% |
| May 02, 2025 | $44.03 | $43.15 | $0.88 | 29,983.0 | +2.18% |
| May 01, 2025 | $43.23 | $41.50 | $1.73 | 35,663.0 | +1.52% |
| Apr 30, 2025 | $42.51 | $41.51 | $0.995 | 32,752.0 | +0.21% |
| Apr 29, 2025 | $42.36 | $41.37 | $0.99 | 22,648.0 | +1.13% |
| Apr 28, 2025 | $42.49 | $41.37 | $1.12 | 21,527.0 | -1.21% |
| Apr 25, 2025 | $42.06 | $41.37 | $0.69 | 16,997.0 | +0.17% |
| Apr 24, 2025 | $42.18 | $41.58 | $0.60 | 26,114.0 | +0.19% |
| Apr 23, 2025 | $42.92 | $41.55 | $1.38 | 35,833.0 | -0.07% |
| Apr 22, 2025 | $42.45 | $41.60 | $0.85 | 29,547.0 | +0.96% |
| Apr 21, 2025 | $43.26 | $41.48 | $1.78 | 46,832.0 | -4.31% |
| Apr 17, 2025 | $44.05 | $42.83 | $1.22 | 34,084.0 | +1.10% |
| Apr 16, 2025 | $43.42 | $42.72 | $0.705 | 27,815.0 | -0.85% |
| Apr 15, 2025 | $43.95 | $42.82 | $1.12 | 27,796.0 | +0.23% |
| Apr 14, 2025 | $43.75 | $42.94 | $0.815 | 23,727.0 | -0.28% |
| Apr 11, 2025 | $43.73 | $42.64 | $1.09 | 28,159.0 | +0.12% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $45.91 | $41.50 | $4.41 | 228,591.0 | +8.58% |
| 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% |
0.55%
0.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):