Oil-Dri Corporation Of America Common Stock (ODC)

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

Date Range:

2025-05-26 - 2025-08-26

Date	Open	High	Low	Close	Volume	Adjusted Close
8/25/2025	58.81	59.31	58.00	58.65	63,917	58.65
8/22/2025	58.48	60.34	58.24	59.09	96,606	59.09
8/21/2025	58.68	59.53	57.93	58.48	61,508	58.48
8/20/2025	58.33	59.13	57.91	58.98	56,168	58.98
8/19/2025	58.35	59.83	57.50	58.26	80,818	58.26
8/18/2025	59.23	59.58	57.55	58.15	56,202	58.15
8/15/2025	60.20	61.47	59.00	59.45	124,470	59.45
8/14/2025	61.39	61.44	60.00	60.12	57,839	60.12
8/13/2025	61.59	63.00	61.21	62.05	115,098	62.05
8/12/2025	58.29	61.41	58.29	60.95	67,920	60.95
8/11/2025	58.02	58.55	57.59	58.13	42,646	58.13
8/08/2025	56.87	58.00	56.56	57.95	69,058	57.95
8/07/2025	57.69	57.69	56.24	56.82	58,777	56.82
8/06/2025	56.94	57.63	55.38	57.61	56,093	57.61
8/05/2025	57.03	57.39	55.55	56.60	49,202	56.60
8/04/2025	56.16	57.23	56.16	57.01	52,745	57.01
8/01/2025	55.63	56.52	55.11	56.10	61,003	56.10
7/31/2025	56.50	56.62	55.63	56.40	40,738	56.40
7/30/2025	57.53	57.90	56.58	56.58	59,235	56.58
7/29/2025	57.75	58.26	56.90	57.26	42,447	57.26
7/28/2025	59.46	59.46	57.20	57.39	49,289	57.39
7/25/2025	60.20	60.46	59.21	59.22	48,779	59.22
7/24/2025	60.50	60.68	59.67	59.94	50,032	59.94
7/23/2025	60.57	61.19	60.21	60.94	74,992	60.94
7/22/2025	59.92	61.88	59.92	60.51	73,643	60.51
7/21/2025	61.76	62.37	60.37	60.46	73,959	60.46
7/18/2025	63.00	63.82	60.94	61.47	86,424	61.47
7/17/2025	60.68	62.95	60.68	62.57	144,615	62.57
7/16/2025	59.69	60.79	59.00	60.67	95,361	60.67
7/15/2025	59.51	59.72	58.93	59.51	48,982	59.51
7/14/2025	58.06	59.76	58.01	59.68	119,860	59.68
7/11/2025	58.38	58.55	57.69	58.47	90,356	58.47
7/10/2025	57.68	59.71	57.66	58.52	50,391	58.52
7/09/2025	58.05	58.12	56.71	57.94	46,861	57.94
7/08/2025	59.98	59.98	57.58	57.66	74,878	57.66
7/07/2025	60.18	60.66	59.26	60.09	60,329	60.09
7/03/2025	60.18	60.55	59.81	60.33	28,538	60.33
7/02/2025	58.92	60.70	58.20	60.38	77,232	60.38
7/01/2025	58.48	59.51	58.06	58.99	85,124	58.99
6/30/2025	58.03	59.64	57.52	58.99	58,303	58.99
6/27/2025	58.04	59.44	57.46	57.83	349,834	57.83
6/26/2025	57.84	57.98	56.27	57.93	79,011	57.93
6/25/2025	57.82	58.03	56.50	57.41	52,672	57.41
6/24/2025	60.00	60.31	57.35	57.97	70,657	57.97
6/23/2025	57.11	59.90	56.88	59.78	86,416	59.78
6/20/2025	56.49	57.16	55.36	57.11	120,605	57.11
6/18/2025	57.64	58.30	55.75	56.34	68,357	56.34
6/17/2025	56.85	57.93	56.28	57.88	90,295	57.88
6/16/2025	56.86	57.59	56.25	56.69	52,860	56.69
6/13/2025	57.19	57.45	56.20	56.26	33,958	56.26
6/12/2025	56.58	57.68	56.41	57.53	30,248	57.53
6/11/2025	58.30	58.30	56.02	56.71	51,758	56.71
6/10/2025	59.32	59.93	57.93	58.31	45,993	58.31
6/09/2025	55.46	60.32	54.52	59.31	110,693	59.31
6/06/2025	53.52	55.83	53.01	54.82	104,774	54.82
6/05/2025	49.99	51.10	49.63	50.89	36,705	50.89
6/04/2025	50.75	50.75	49.28	49.64	40,802	49.64
6/03/2025	50.29	50.75	49.83	50.49	34,226	50.49
6/02/2025	50.25	50.55	49.82	50.40	33,847	50.40
5/30/2025	49.59	50.49	49.21	50.17	35,699	50.17
5/29/2025	49.21	49.80	49.02	49.59	29,723	49.59
5/28/2025	49.00	49.53	48.51	48.80	27,665	48.80
5/27/2025	48.01	48.88	47.75	48.81	29,034	48.81