Oil-Dri Corporation of AmericaODCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $60.74 | $62.70 | $60.74 | $61.49 | 64,636 |
| 1/30/2026 | $59.36 | $60.59 | $59.36 | $60.55 | 82,500 |
| 1/29/2026 | $57.56 | $59.36 | $57.35 | $59.30 | 61,148 |
| 1/28/2026 | $57.65 | $57.79 | $57.35 | $57.48 | 67,828 |
| 1/27/2026 | $57.75 | $58.31 | $57.50 | $57.82 | 66,600 |
| 1/26/2026 | $58.28 | $58.60 | $57.86 | $57.94 | 62,919 |
| 1/23/2026 | $59.00 | $59.63 | $58.25 | $58.40 | 62,504 |
| 1/22/2026 | $58.38 | $60.00 | $58.38 | $59.04 | 104,624 |
| 1/21/2026 | $56.04 | $59.46 | $56.04 | $58.37 | 124,300 |
| 1/20/2026 | $55.24 | $56.30 | $54.96 | $56.04 | 52,100 |
| 1/16/2026 | $53.68 | $55.99 | $53.68 | $55.30 | 134,830 |
| 1/15/2026 | $53.62 | $54.30 | $53.40 | $53.91 | 56,000 |
| 1/14/2026 | $52.74 | $54.09 | $52.74 | $53.93 | 41,200 |
| 1/13/2026 | $51.83 | $53.47 | $51.83 | $52.74 | 55,000 |
| 1/12/2026 | $51.43 | $52.24 | $50.85 | $51.77 | 42,925 |
| 1/9/2026 | $50.83 | $52.00 | $50.50 | $51.49 | 71,000 |
| 1/8/2026 | $49.04 | $51.39 | $49.04 | $50.79 | 62,340 |
| 1/7/2026 | $49.12 | $49.48 | $48.15 | $49.02 | 69,614 |
| 1/6/2026 | $47.63 | $49.13 | $47.51 | $49.12 | 71,238 |
| 1/5/2026 | $48.09 | $49.00 | $47.51 | $48.00 | 85,500 |
| 1/2/2026 | $48.48 | $49.24 | $47.55 | $48.45 | 81,705 |
| 12/31/2025 | $48.85 | $49.01 | $48.15 | $48.94 | 48,900 |
| 12/30/2025 | $48.91 | $49.00 | $48.06 | $48.83 | 48,000 |
| 12/29/2025 | $49.27 | $49.48 | $48.52 | $48.82 | 39,300 |
| 12/26/2025 | $49.47 | $49.58 | $48.82 | $49.27 | 47,108 |
| 12/24/2025 | $49.00 | $49.91 | $49.00 | $49.70 | 32,346 |
| 12/23/2025 | $49.63 | $50.56 | $49.11 | $49.50 | 64,414 |
| 12/22/2025 | $50.89 | $51.47 | $49.77 | $50.11 | 64,105 |
| 12/19/2025 | $52.45 | $53.02 | $50.25 | $50.88 | 132,800 |
| 12/18/2025 | $52.38 | $54.16 | $52.38 | $52.52 | 106,427 |
| 12/17/2025 | $51.73 | $53.22 | $51.73 | $52.51 | 74,934 |
| 12/16/2025 | $52.10 | $52.62 | $51.50 | $51.62 | 99,624 |
| 12/15/2025 | $50.79 | $52.71 | $50.79 | $51.68 | 85,300 |
| 12/12/2025 | $50.06 | $52.63 | $50.06 | $50.53 | 150,600 |
| 12/11/2025 | $48.30 | $51.07 | $48.30 | $50.02 | 111,800 |
| 12/10/2025 | $45.94 | $48.38 | $45.75 | $47.67 | 122,100 |
| 12/9/2025 | $52.84 | $52.84 | $45.61 | $46.21 | 235,120 |
| 12/8/2025 | $53.57 | $54.05 | $51.86 | $52.84 | 90,943 |
| 12/5/2025 | $54.61 | $55.17 | $53.27 | $53.59 | 44,500 |
| 12/4/2025 | $55.40 | $55.51 | $53.69 | $54.41 | 65,500 |
| 12/3/2025 | $54.44 | $55.88 | $54.25 | $55.68 | 72,921 |
| 12/2/2025 | $53.73 | $54.56 | $52.76 | $54.01 | 66,235 |
| 12/1/2025 | $54.11 | $54.24 | $53.01 | $53.55 | 53,916 |
| 11/28/2025 | $54.60 | $55.18 | $53.11 | $54.43 | 34,928 |
| 11/26/2025 | $55.01 | $55.64 | $54.85 | $54.93 | 49,000 |
| 11/25/2025 | $54.77 | $56.20 | $54.19 | $55.48 | 66,400 |
| 11/24/2025 | $54.34 | $55.62 | $54.22 | $54.25 | 197,100 |
| 11/21/2025 | $54.42 | $55.93 | $54.38 | $55.07 | 47,600 |
| 11/20/2025 | $54.32 | $54.92 | $53.46 | $53.96 | 37,016 |
| 11/19/2025 | $54.69 | $55.38 | $53.83 | $54.04 | 40,328 |
| 11/18/2025 | $55.27 | $55.92 | $55.08 | $55.13 | 35,100 |
| 11/17/2025 | $57.15 | $57.40 | $54.93 | $55.36 | 43,128 |
| 11/14/2025 | $57.01 | $57.83 | $56.50 | $57.09 | 34,300 |
| 11/13/2025 | $57.69 | $58.88 | $56.87 | $56.87 | 48,700 |
| 11/12/2025 | $56.62 | $57.64 | $56.62 | $57.23 | 46,300 |
| 11/11/2025 | $55.97 | $56.77 | $55.97 | $56.62 | 51,245 |
| 11/10/2025 | $55.78 | $56.60 | $55.68 | $56.00 | 37,900 |
| 11/7/2025 | $56.50 | $56.99 | $55.97 | $55.99 | 40,200 |
| 11/6/2025 | $56.51 | $57.14 | $55.74 | $56.36 | 70,518 |
| 11/5/2025 | $55.69 | $56.86 | $55.51 | $56.84 | 53,300 |