Oil-Dri Corporation Of America Common Stock (ODC)

Historical Prices For Oil-Dri Corporation Of America Common Stock (ODC)

Date Range:

2025-09-01 - 2025-12-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/01/2025	54.11	54.24	53.01	53.55	53,916	53.55
11/28/2025	54.60	55.17	53.11	54.43	34,928	54.43
11/26/2025	55.01	55.64	54.85	54.93	48,954	54.93
11/25/2025	54.77	56.20	54.19	55.48	66,388	55.48
11/24/2025	54.34	55.62	54.22	54.25	197,090	54.25
11/21/2025	54.42	55.93	54.38	55.07	47,566	55.07
11/20/2025	54.32	54.91	53.45	53.96	37,016	53.96
11/19/2025	54.69	55.38	53.83	54.04	40,328	54.04
11/18/2025	55.27	55.92	55.08	55.13	35,069	55.13
11/17/2025	57.15	57.40	54.93	55.36	43,128	55.36
11/14/2025	57.01	57.83	56.50	57.09	34,258	57.09
11/13/2025	57.69	58.88	56.87	56.87	48,697	56.87
11/12/2025	56.62	57.64	56.62	57.23	46,273	57.23
11/11/2025	55.97	56.77	55.97	56.62	51,241	56.62
11/10/2025	55.78	56.59	55.68	56.00	37,860	56.00
11/07/2025	56.50	56.99	55.97	55.99	40,158	55.99
11/06/2025	56.51	57.14	55.74	56.36	70,518	56.18
11/05/2025	55.69	56.85	55.51	56.84	53,273	56.66
11/04/2025	54.11	55.84	54.11	55.68	56,916	55.50
11/03/2025	55.23	55.38	54.10	54.25	65,309	54.08
10/31/2025	54.77	55.56	54.49	55.39	66,078	55.21
10/30/2025	55.22	56.09	54.74	54.93	53,843	54.75
10/29/2025	56.42	56.65	54.36	55.12	74,254	54.94
10/28/2025	56.35	57.00	55.75	56.59	65,575	56.41
10/27/2025	59.75	60.00	56.20	56.35	72,059	56.17
10/24/2025	61.25	61.25	59.60	59.79	43,344	59.60
10/23/2025	60.89	61.16	60.15	61.14	72,094	60.94
10/22/2025	59.58	60.72	59.58	60.42	76,420	60.23
10/21/2025	59.03	60.19	58.75	59.95	82,347	59.76
10/20/2025	60.50	60.75	58.88	59.07	73,489	58.88
10/17/2025	59.26	60.27	59.26	59.99	65,893	59.80
10/16/2025	59.45	60.16	59.02	59.09	61,387	58.90
10/15/2025	59.95	61.03	59.60	59.60	67,131	59.41
10/14/2025	61.10	62.23	59.77	59.97	61,638	59.78
10/13/2025	65.02	66.03	60.96	61.71	108,791	61.51
10/10/2025	63.02	66.41	62.19	64.82	114,173	64.61
10/09/2025	60.23	60.97	59.45	59.89	85,004	59.70
10/08/2025	61.81	61.81	60.30	60.67	35,870	60.48
10/07/2025	60.64	61.52	60.12	61.42	53,184	61.22
10/06/2025	60.58	61.91	60.12	60.35	47,903	60.16
10/03/2025	60.98	62.00	60.40	60.64	37,076	60.45
10/02/2025	60.36	60.89	59.22	60.55	51,125	60.36
10/01/2025	60.50	61.12	60.01	60.50	46,925	60.31
9/30/2025	60.44	61.34	60.38	61.04	37,726	60.85
9/29/2025	62.25	62.25	60.55	60.59	42,532	60.40
9/26/2025	62.62	63.05	62.11	62.27	48,852	62.07
9/25/2025	62.10	62.84	62.00	62.73	39,324	62.53
9/24/2025	63.73	64.50	62.11	62.13	52,691	61.93
9/23/2025	63.77	64.38	63.40	63.74	47,474	63.54
9/22/2025	65.12	65.12	62.40	63.86	76,040	63.66
9/19/2025	68.74	68.74	65.38	65.38	148,158	65.17
9/18/2025	67.74	69.04	67.57	68.91	64,701	68.69
9/17/2025	67.49	69.75	67.49	67.77	77,135	67.55
9/16/2025	66.73	67.74	66.59	67.67	42,162	67.45
9/15/2025	65.84	67.11	65.56	66.77	50,731	66.56
9/12/2025	65.94	66.47	65.50	65.54	49,449	65.33
9/11/2025	65.87	66.93	65.87	66.28	61,517	66.07
9/10/2025	65.03	65.77	64.50	65.55	61,429	65.34
9/09/2025	64.98	65.77	64.25	65.17	52,113	64.96
9/08/2025	63.92	65.86	63.92	65.27	72,774	65.06
9/05/2025	64.29	65.03	63.27	63.79	50,269	63.59
9/04/2025	61.68	64.36	61.65	64.36	81,062	64.15
9/03/2025	60.24	61.86	60.12	61.54	76,905	61.34
9/02/2025	59.16	60.83	59.00	60.52	62,500	60.33