MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
ODC — Oil-Dri Corporation of America
NYSEOil-Dri Corporation of America
$87.81
-0.32(-0.36%)
- O
- 88.19
- H
- 89.19
- L
- 87.50
- V
- 130.15K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$87.81
Period Return+108.87%
Period High$107.00
Period Low$41.37
Avg Daily Volume79.8K
Total Trading Days365
ODC — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $88.19 | $89.19 | $87.50 | $87.81 | $-0.32 | -0.36% | 130,146 | $88.18 | $87.50 $89.19 |
| Oct 6, 2026 | $88.59 | $91.06 | $87.33 | $88.13 | +$0.24 | +0.27% | 186,212 | $89.19 | $87.33 $91.06 |
| Oct 5, 2026 | $89.91 | $89.91 | $87.69 | $87.89 | $-1.77 | -1.97% | 227,019 | $88.48 | $87.69 $89.91 |
| Oct 2, 2026 | $92.10 | $92.86 | $89.63 | $89.66 | $-1.75 | -1.91% | 119,907 | $90.39 | $89.63 $92.86 |
| Oct 1, 2026 | $89.73 | $91.49 | $88.70 | $91.41 | +$0.82 | +0.91% | 82,706 | $90.90 | $88.70 $91.49 |
| Sep 30, 2026 | $91.39 | $91.39 | $90.06 | $90.59 | $-0.17 | -0.19% | 102,399 | $90.57 | $90.06 $91.39 |
| Sep 29, 2026 | $90.41 | $91.01 | $88.21 | $90.76 | +$1.08 | +1.20% | 83,167 | $90.07 | $88.21 $91.01 |
| Sep 28, 2026 | $88.82 | $90.94 | $88.80 | $89.68 | +$1.08 | +1.22% | 190,525 | $89.69 | $88.80 $90.94 |
| Sep 25, 2026 | $92.36 | $92.99 | $88.15 | $88.60 | $-4.00 | -4.32% | 250,566 | $89.17 | $88.15 $92.99 |
| Sep 24, 2026 | $89.75 | $92.73 | $89.55 | $92.60 | +$2.53 | +2.81% | 93,482 | $91.54 | $89.55 $92.73 |
| Sep 23, 2026 | $90.57 | $92.40 | $90.00 | $90.07 | $-0.74 | -0.81% | 80,827 | $90.75 | $90.00 $92.40 |
| Sep 22, 2026 | $91.13 | $92.49 | $90.66 | $90.81 | +$0.93 | +1.03% | 104,895 | $91.24 | $90.66 $92.49 |
| Sep 21, 2026 | $88.74 | $90.66 | $88.74 | $89.88 | +$1.00 | +1.13% | 76,933 | $89.86 | $88.74 $90.66 |
| Sep 18, 2026 | $87.05 | $89.08 | $86.33 | $88.88 | +$1.26 | +1.44% | 156,808 | $88.31 | $86.33 $89.08 |
| Sep 17, 2026 | $89.03 | $89.11 | $87.00 | $87.62 | $-0.12 | -0.14% | 112,757 | $88.07 | $87.00 $89.11 |
| Sep 16, 2026 | $86.63 | $88.74 | $86.63 | $87.74 | +$1.74 | +2.02% | 114,478 | $87.63 | $86.63 $88.74 |
| Sep 15, 2026 | $86.10 | $86.39 | $84.34 | $86.00 | $-0.26 | -0.30% | 88,317 | $85.38 | $84.34 $86.39 |
| Sep 14, 2026 | $85.68 | $87.69 | $85.68 | $86.26 | $-0.28 | -0.32% | 68,364 | $86.36 | $85.68 $87.69 |
| Sep 11, 2026 | $87.50 | $87.50 | $85.03 | $86.54 | +$0.34 | +0.39% | 119,923 | $86.21 | $85.03 $87.50 |
| Sep 10, 2026 | $85.87 | $86.48 | $85.71 | $86.20 | +$0.36 | +0.42% | 65,715 | $86.12 | $85.71 $86.48 |
| Sep 9, 2026 | $85.28 | $86.24 | $84.85 | $85.84 | $-0.14 | -0.16% | 131,353 | $85.66 | $84.85 $86.24 |
| Sep 8, 2026 | $87.13 | $87.38 | $85.28 | $85.98 | $-1.92 | -2.18% | 118,765 | $86.32 | $85.28 $87.38 |
| Sep 4, 2026 | $88.59 | $90.67 | $87.51 | $87.90 | $-1.24 | -1.39% | 129,985 | $88.74 | $87.51 $90.67 |
| Sep 3, 2026 | $91.62 | $92.05 | $88.09 | $89.14 | $-1.51 | -1.67% | 100,907 | $89.41 | $88.09 $92.05 |
| Sep 2, 2026 | $91.54 | $92.45 | $90.60 | $90.65 | $-0.12 | -0.13% | 86,457 | $91.33 | $90.60 $92.45 |
| Sep 1, 2026 | $89.68 | $92.21 | $89.68 | $90.77 | +$0.79 | +0.88% | 129,701 | $91.00 | $89.68 $92.21 |
| Aug 31, 2026 | $90.75 | $91.19 | $89.60 | $89.98 | $-1.71 | -1.86% | 120,612 | $90.10 | $89.60 $91.19 |
| Aug 28, 2026 | $92.13 | $92.72 | $90.87 | $91.69 | +$0.17 | +0.19% | 61,937 | $91.69 | $90.87 $92.72 |
| Aug 27, 2026 | $89.66 | $92.00 | $88.88 | $91.52 | +$1.04 | +1.15% | 91,070 | $90.64 | $88.88 $92.00 |
| Aug 26, 2026 | $92.26 | $92.26 | $89.01 | $90.48 | $-1.21 | -1.32% | 73,446 | $90.59 | $89.01 $92.26 |