NYSE - Delayed Quote
USD
Oil-Dri Corporation of America (ODC)
70.94
+1.60
(+2.31%)
At close: November 4 at 4:00:02 PM EST
70.94
0.00
(0.00%)
After hours: November 4 at 5:05:00 PM EST
Trade ODC on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
70.27
70.27
68.09
69.34
69.34
159,000
Nov 2, 2026
72.02
73.00
69.01
69.62
69.62
106,200
Oct 30, 2026
73.66
74.70
71.00
71.45
71.45
143,200
Oct 29, 2026
76.01
76.29
72.98
73.26
73.26
97,800
Oct 28, 2026
75.06
75.25
73.57
75.03
75.03
97,500
Oct 27, 2026
76.41
76.41
72.74
74.66
74.66
233,100
Oct 26, 2026
75.78
77.49
75.46
75.67
75.67
107,600
Oct 23, 2026
74.13
75.93
73.23
75.87
75.87
87,900
Oct 22, 2026
72.65
75.45
72.65
75.03
75.03
110,200
Oct 21, 2026
72.41
74.25
70.79
74.01
74.01
116,400
Oct 20, 2026
70.64
72.61
67.74
72.36
72.36
162,800
Oct 19, 2026
74.58
75.38
68.98
70.49
70.49
162,700
Oct 16, 2026
81.42
81.42
74.40
75.33
75.33
137,300
Oct 15, 2026
86.25
86.74
79.85
81.00
81.00
139,700
Oct 14, 2026
87.50
87.64
85.18
85.85
85.85
110,500
Oct 13, 2026
86.00
87.43
84.57
87.38
87.38
114,500
Oct 12, 2026
84.71
89.57
83.93
85.33
85.33
198,500
Oct 9, 2026
84.30
86.80
78.63
85.98
85.98
271,200
Oct 8, 2026
87.60
88.00
83.71
84.37
84.37
130,100
Oct 7, 2026
88.19
89.19
87.50
87.81
87.81
130,300
Oct 6, 2026
88.59
91.06
87.33
88.13
88.13
186,200
Oct 5, 2026
89.91
89.91
87.69
87.89
87.89
227,000
Oct 2, 2026
92.10
92.86
89.63
89.66
89.66
119,900
Oct 1, 2026
89.73
91.49
88.70
91.41
91.41
82,700
Sep 30, 2026
91.39
91.39
90.06
90.59
90.59
102,400
Sep 29, 2026
90.41
91.01
88.21
90.76
90.76
81,200
Sep 28, 2026
88.82
90.94
88.80
89.68
89.68
189,100
Sep 25, 2026
92.36
92.99
88.15
88.60
88.60
247,400
Sep 24, 2026
89.75
92.73
89.55
92.60
92.60
93,500
Sep 23, 2026
90.57
92.40
90.00
90.07
90.07
80,800
Sep 22, 2026
91.13
92.49
90.66
90.81
90.81
104,900
Sep 21, 2026
88.74
90.66
88.74
89.88
89.88
76,900
Sep 18, 2026
87.05
89.08
86.33
88.88
88.88
156,800
Sep 17, 2026
89.03
89.11
87.00
87.62
87.62
112,800
Sep 16, 2026
86.63
88.74
86.63
87.74
87.74
114,500
Sep 15, 2026
86.10
86.39
84.34
86.00
86.00
91,700
Sep 14, 2026
85.68
87.69
85.68
86.26
86.26
68,400
Sep 11, 2026
87.50
87.50
85.03
86.54
86.54
116,300
Sep 10, 2026
85.87
86.48
85.71
86.20
86.20
65,700
Sep 9, 2026
85.28
86.24
84.85
85.84
85.84
131,400
Sep 8, 2026
87.13
87.38
85.28
85.98
85.98
118,800
Sep 4, 2026
88.59
90.67
87.51
87.90
87.90
130,000
Sep 3, 2026
91.62
92.05
88.09
89.14
89.14
100,900
Sep 2, 2026
91.54
92.45
90.60
90.65
90.65
91,200
Sep 1, 2026
89.68
92.21
89.68
90.77
90.77
129,700
Aug 31, 2026
90.75
91.19
89.60
89.98
89.98
120,600
Aug 28, 2026
92.13
92.72
90.87
91.69
91.69
61,900
Aug 27, 2026
89.66
92.00
88.88
91.52
91.52
91,100
Aug 26, 2026
92.26
92.26
89.01
90.48
90.48
73,400
Aug 25, 2026
93.14
93.67
90.79
91.69
91.69
97,000
Aug 24, 2026
90.00
92.60
89.60
92.19
92.19
128,000
Aug 21, 2026
92.03
92.03
89.18
89.94
89.94
170,000
Aug 20, 2026
92.12
94.36
91.00
92.24
92.24
89,200
Aug 19, 2026
92.63
95.07
91.56
92.53
92.53
79,700
Aug 18, 2026
92.96
92.96
89.10
91.26
91.26
119,100
Aug 17, 2026
89.22
92.55
89.00
92.54
92.54
118,700
Aug 14, 2026
87.41
90.42
87.05
90.41
90.41
85,300
Aug 13, 2026
87.50
89.65
86.79
87.84
87.84
135,300
Aug 12, 2026
87.40
88.81
86.70
88.63
88.63
135,800
Aug 11, 2026
87.95
89.10
85.61
87.44
87.44
208,700
Aug 10, 2026
91.73
92.93
87.30
88.02
88.02
214,800
Aug 7, 2026
0.225
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 7, 2026
95.97
95.97
89.76
92.79
92.79
260,800
Aug 6, 2026
99.18
99.31
96.01
96.55
96.32
244,300
Aug 5, 2026
98.71
101.98
97.00
97.92
97.69
180,500
Aug 4, 2026
98.00
100.09
96.25
98.22
97.99
143,800
Aug 3, 2026
100.00
102.25
97.52
97.65
97.42
193,500
Jul 31, 2026
97.65
99.92
96.63
99.21
98.98
64,100
Jul 30, 2026
98.50
99.29
97.06
98.05
97.82
68,700
Jul 29, 2026
101.98
102.35
98.10
98.41
98.18
75,600
Jul 28, 2026
99.97
103.33
99.97
101.98
101.74
110,600
Jul 27, 2026
99.20
100.98
98.44
98.59
98.36
84,700
Jul 24, 2026
96.61
98.96
96.61
98.79
98.56
85,600
Jul 23, 2026
94.00
96.59
91.24
96.41
96.19
150,500
Jul 22, 2026
94.61
95.88
93.50
94.79
94.57
104,500
Jul 21, 2026
95.32
95.73
92.38
94.61
94.39
107,300
Jul 20, 2026
97.45
97.99
92.56
94.52
94.30
157,600
Jul 17, 2026
101.17
103.50
96.88
97.21
96.98
90,700
Jul 16, 2026
102.55
104.28
101.79
101.98
101.74
92,700
Jul 15, 2026
104.00
105.41
101.31
102.55
102.31
184,000
Jul 14, 2026
106.50
106.87
102.48
103.84
103.60
153,500
Jul 13, 2026
104.62
107.00
104.05
106.44
106.19
129,400
Jul 10, 2026
102.46
105.76
102.46
104.41
104.17
101,200
Jul 9, 2026
101.94
103.11
100.75
102.56
102.32
75,000
Jul 8, 2026
100.39
103.07
100.00
101.94
101.70
89,100
Jul 7, 2026
100.47
104.16
98.77
100.81
100.58
157,900
Jul 6, 2026
100.00
102.11
98.50
99.70
99.47
121,000
Jul 2, 2026
102.05
102.40
99.79
100.34
100.11
108,500
Jul 1, 2026
102.19
103.83
100.90
101.69
101.45
81,200
Jun 30, 2026
101.29
106.84
100.25
102.21
101.97
158,700
Jun 29, 2026
100.38
101.99
98.99
101.68
101.44
104,500
Jun 26, 2026
100.49
102.73
98.75
101.42
101.18
360,400
Jun 25, 2026
99.70
101.22
98.18
100.69
100.46
129,900
Jun 24, 2026
95.45
99.70
94.47
98.96
98.73
159,700
Jun 23, 2026
94.89
97.03
94.50
94.74
94.52
94,400
Jun 22, 2026
94.76
96.63
93.61
94.04
93.82
96,600
Jun 18, 2026
93.27
95.43
92.18
95.10
94.88
114,000
Jun 17, 2026
93.48
94.11
92.02
92.98
92.76
93,700
Jun 16, 2026
94.43
95.63
91.92
92.84
92.62
80,800
Jun 15, 2026
94.46
94.46
92.61
93.91
93.69
86,600
Jun 12, 2026
95.68
97.81
94.45
94.45
94.23
121,000
Jun 11, 2026
96.28
96.49
92.54
95.60
95.38
129,900
Jun 10, 2026
96.43
97.89
92.00
95.61
95.39
162,700
Jun 9, 2026
87.76
99.03
85.01
98.59
98.36
262,300
Jun 8, 2026
84.16
86.50
83.99
83.99
83.79
173,600
Jun 5, 2026
83.50
85.70
83.30
84.03
83.83
101,800
Jun 4, 2026
79.89
85.12
79.83
84.08
83.88
154,400
Jun 3, 2026
77.29
77.40
76.49
77.16
76.98
55,500
Jun 2, 2026
77.47
79.21
77.19
77.19
77.01
58,700
Jun 1, 2026
75.88
78.02
75.32
77.49
77.31
110,600
May 29, 2026
79.25
79.37
76.55
76.66
76.48
86,700
May 28, 2026
79.02
79.52
77.87
79.32
79.14
72,800
May 27, 2026
77.30
79.57
77.20
79.21
79.03
136,500
May 26, 2026
75.00
77.11
74.78
76.64
76.46
75,100
May 22, 2026
75.23
76.53
74.42
74.85
74.68
66,300
May 21, 2026
73.28
75.55
71.70
75.23
75.05
81,500
May 20, 2026
74.49
74.86
70.00
74.00
73.83
148,000
May 19, 2026
75.73
76.43
73.87
73.87
73.70
168,400
May 18, 2026
77.06
77.81
76.09
76.17
75.99
48,200
May 15, 2026
78.21
78.21
76.46
76.47
76.29
52,900
May 14, 2026
78.33
79.20
77.50
78.28
78.10
50,200
May 13, 2026
76.19
78.28
76.19
77.82
77.64
47,800
May 12, 2026
76.43
77.76
75.61
76.90
76.72
42,000
May 11, 2026
77.94
77.94
76.37
76.47
76.29
42,800
May 8, 2026
0.205
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
75.50
77.88
75.50
77.28
77.10
46,400
May 7, 2026
75.44
76.76
74.63
75.68
75.30
47,500
May 6, 2026
75.25
75.98
74.56
75.18
74.80
50,700
May 5, 2026
72.10
75.13
71.52
74.71
74.33
48,100
May 4, 2026
72.78
73.48
71.81
72.06
71.70
43,900
May 1, 2026
73.36
73.93
71.84
73.32
72.95
68,100
Apr 30, 2026
71.88
73.22
71.88
72.95
72.58
38,100
Apr 29, 2026
74.69
75.00
71.64
72.44
72.08
36,800
Apr 28, 2026
74.05
75.19
74.05
75.10
74.72
37,900
Apr 27, 2026
74.72
75.41
73.12
73.73
73.36
52,400
Apr 24, 2026
71.52
74.38
71.00
74.38
74.01
50,500
Apr 23, 2026
71.55
72.55
71.21
71.56
71.20
38,400
Apr 22, 2026
72.67
73.22
71.55
71.55
71.19
48,000
Apr 21, 2026
73.04
73.40
71.92
72.24
71.88
30,800
Apr 20, 2026
73.29
73.44
72.65
73.00
72.63
40,500
Apr 17, 2026
71.15
74.28
71.15
73.41
73.04
53,400
Apr 16, 2026
70.05
71.24
69.49
70.89
70.53
53,500
Apr 15, 2026
70.98
71.10
69.50
69.80
69.45
51,500
Apr 14, 2026
72.06
73.22
71.50
71.51
71.15
42,100
Apr 13, 2026
72.59
73.46
71.83
72.25
71.89
69,100
Apr 10, 2026
72.77
72.93
72.00
72.81
72.44
39,200
Apr 9, 2026
71.00
72.99
70.63
72.78
72.41
81,500
Apr 8, 2026
69.50
71.42
68.26
71.05
70.69
78,400
Apr 7, 2026
67.85
68.68
67.56
68.42
68.08
71,500
Apr 6, 2026
67.28
68.62
66.97
67.89
67.55
52,900
Apr 2, 2026
65.74
68.23
65.00
67.57
67.23
60,900
Apr 1, 2026
65.08
66.74
64.66
65.89
65.56
48,800
Mar 31, 2026
64.49
66.04
63.79
65.09
64.76
66,100
Mar 30, 2026
63.97
65.52
63.41
64.44
64.12
90,700
Mar 27, 2026
62.34
63.62
62.34
63.28
62.96
26,400
Mar 26, 2026
62.96
63.78
62.58
62.69
62.37
44,600
Mar 25, 2026
63.47
64.00
62.50
63.46
63.14
44,800
Mar 24, 2026
61.50
63.00
61.50
62.53
62.22
54,800
Mar 23, 2026
60.92
62.33
60.82
61.86
61.55
48,500
Mar 20, 2026
61.18
61.58
59.11
59.85
59.55
84,000
Mar 19, 2026
59.84
60.86
59.45
60.46
60.16
48,500
Mar 18, 2026
60.75
61.24
60.00
60.02
59.72
48,000
Mar 17, 2026
62.15
63.55
61.06
61.57
61.26
66,200
Mar 16, 2026
63.32
64.72
60.87
62.36
62.05
87,700
Mar 13, 2026
65.64
66.55
61.46
63.56
63.24
103,900
Mar 12, 2026
63.95
69.63
63.91
65.43
65.10
129,700
Mar 11, 2026
64.17
65.05
63.52
64.89
64.56
56,600
Mar 10, 2026
63.50
66.00
63.26
64.69
64.36
52,000
Mar 9, 2026
62.33
64.12
61.40
64.11
63.79
51,800
Mar 6, 2026
65.15
65.25
62.61
63.20
62.88
66,700
Mar 5, 2026
68.25
68.39
65.96
65.96
65.63
103,100
Mar 4, 2026
68.34
69.20
67.65
68.45
68.11
85,300
Mar 3, 2026
68.29
68.81
67.00
68.30
67.96
121,900
Mar 2, 2026
68.06
70.01
67.85
69.00
68.65
120,700
Feb 27, 2026
66.93
68.98
66.62
67.84
67.50
86,000
Feb 26, 2026
65.50
67.73
65.50
67.30
66.96
73,900
Feb 25, 2026
64.85
65.23
63.25
65.20
64.87
50,400
Feb 24, 2026
63.65
65.61
63.65
64.95
64.62
51,700
Feb 23, 2026
63.88
63.91
62.74
63.71
63.39
50,300
Feb 20, 2026
0.205
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 20, 2026
63.29
64.10
62.50
63.69
63.37
108,900
Feb 19, 2026
62.82
63.84
62.25
63.06
62.54
55,100
Feb 18, 2026
62.14
63.33
62.14
62.56
62.04
51,300
Feb 17, 2026
64.21
64.47
62.00
62.49
61.97
60,300
Feb 13, 2026
64.76
64.94
63.25
64.40
63.87
52,600
Feb 12, 2026
66.65
67.25
64.67
64.76
64.22
75,300
Feb 11, 2026
65.07
66.34
64.76
66.17
65.62
78,300
Feb 10, 2026
64.56
66.00
64.01
64.76
64.22
82,900
Feb 9, 2026
64.57
64.97
64.00
64.55
64.02
69,000
Feb 6, 2026
63.50
65.00
63.50
64.31
63.78
71,000
Feb 5, 2026
62.80
64.00
62.31
63.59
63.06
81,800
Feb 4, 2026
62.34
63.18
61.99
62.24
61.73
58,300
Feb 3, 2026
61.17
62.81
61.17
61.90
61.39
49,300
Feb 2, 2026
60.74
62.70
60.74
61.49
60.98
82,700
Jan 30, 2026
59.36
60.59
59.36
60.55
60.05
82,500
Jan 29, 2026
57.56
59.36
57.35
59.30
58.81
61,100
Jan 28, 2026
57.65
57.79
57.35
57.48
57.00
67,800
Jan 27, 2026
57.75
58.31
57.50
57.82
57.34
66,600
Jan 26, 2026
58.28
58.60
57.86
57.94
57.46
62,900
Jan 23, 2026
59.00
59.63
58.25
58.40
57.92
62,500
Jan 22, 2026
58.38
60.00
58.38
59.04
58.55
104,600
Jan 21, 2026
56.04
59.46
56.04
58.37
57.89
124,300
Jan 20, 2026
55.24
56.30
54.96
56.04
55.58
52,100
Jan 16, 2026
53.68
55.99
53.68
55.30
54.84
134,800
Jan 15, 2026
53.62
54.30
53.40
53.91
53.46
56,000
Jan 14, 2026
52.74
54.09
52.74
53.93
53.48
41,200
Jan 13, 2026
51.83
53.47
51.83
52.74
52.30
55,000
Jan 12, 2026
51.43
52.24
50.85
51.77
51.34
42,900
Jan 9, 2026
50.83
52.00
50.50
51.49
51.06
71,000
Jan 8, 2026
49.04
51.39
49.04
50.79
50.37
62,300
Jan 7, 2026
49.12
49.48
48.15
49.02
48.61
69,600
Jan 6, 2026
47.63
49.13
47.51
49.12
48.71
71,200
Jan 5, 2026
48.09
49.00
47.51
48.00
47.60
85,500
Jan 2, 2026
48.48
49.24
47.55
48.45
48.05
81,700
Dec 31, 2025
48.85
49.01
48.15
48.94
48.54
48,900
Dec 30, 2025
48.91
49.00
48.06
48.83
48.43
48,000
Dec 29, 2025
49.27
49.48
48.52
48.82
48.42
39,300
Dec 26, 2025
49.47
49.58
48.82
49.27
48.86
47,100
Dec 24, 2025
49.00
49.91
49.00
49.70
49.29
32,300
Dec 23, 2025
49.63
50.56
49.11
49.50
49.09
64,400
Dec 22, 2025
50.89
51.47
49.77
50.11
49.70
64,100
Dec 19, 2025
52.45
53.02
50.25
50.88
50.46
132,800
Dec 18, 2025
52.38
54.16
52.38
52.52
52.09
106,400
Dec 17, 2025
51.73
53.22
51.73
52.51
52.08
74,900
Dec 16, 2025
52.10
52.62
51.50
51.62
51.19
99,600
Dec 15, 2025
50.79
52.71
50.79
51.68
51.25
85,300
Dec 12, 2025
50.06
52.63
50.06
50.53
50.11
150,600
Dec 11, 2025
48.30
51.07
48.30
50.02
49.61
111,800
Dec 10, 2025
45.94
48.38
45.75
47.67
47.28
122,100
Dec 9, 2025
52.84
52.84
45.61
46.21
45.83
235,100
Dec 8, 2025
53.57
54.05
51.86
52.84
52.40
90,900
Dec 5, 2025
54.61
55.17
53.27
53.59
53.15
44,500
Dec 4, 2025
55.40
55.51
53.69
54.41
53.96
65,500
Dec 3, 2025
54.44
55.88
54.25
55.68
55.22
72,900
Dec 2, 2025
53.73
54.56
52.76
54.01
53.56
66,200
Dec 1, 2025
54.11
54.24
53.01
53.55
53.11
53,900
Nov 28, 2025
54.60
55.18
53.11
54.43
53.98
34,900
Nov 26, 2025
55.01
55.64
54.85
54.93
54.48
49,000
Nov 25, 2025
54.77
56.20
54.19
55.48
55.02
66,400
Nov 24, 2025
54.34
55.62
54.22
54.25
53.80
197,100
Nov 21, 2025
54.42
55.93
54.38
55.07
54.61
47,600
Nov 20, 2025
54.32
54.92
53.46
53.96
53.51
37,000
Nov 19, 2025
54.69
55.38
53.83
54.04
53.59
40,300
Nov 18, 2025
55.27
55.92
55.08
55.13
54.67
35,100
Nov 17, 2025
57.15
57.40
54.93
55.36
54.90
43,100
Nov 14, 2025
57.01
57.83
56.50
57.09
56.62
34,300
Nov 13, 2025
57.69
58.88
56.87
56.87
56.40
48,700
Nov 12, 2025
56.62
57.64
56.62
57.23
56.76
46,300
Nov 11, 2025
55.97
56.77
55.97
56.62
56.15
51,200
Nov 10, 2025
55.78
56.60
55.68
56.00
55.54
37,900
Nov 7, 2025
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 7, 2025
56.50
56.99
55.97
55.99
55.53
40,200
Nov 6, 2025
56.51
57.14
55.74
56.36
55.72
70,500
Nov 5, 2025
55.69
56.86
55.51
56.84
56.19
53,300
