Oil-Dri Of America Stock Price History
NYSE: ODCConsumer DiscretionaryMiscellaneous manufacturing industriesUSD
85.98+1.61 (+1.91%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 85.98 -0.19%
ODC price history at a glance
The price history for Oil-Dri Of America (ODC) on this page begins on March 17, 1980, when the stock closed at $0.8438; it most recently closed at $84.37 on October 5, 2026. The highest price in this record is $107.00, reached on July 13, 2026; the latest close is 21.1% below that peak. Across the 45 complete calendar years in the table, ODC finished higher in 27 and lower in 18. Its best year was 2023 (+100.0%) and its worst was 2000 (-53.5%).
Over roughly 47 years the share price changed +9898.8%, a 10.4% compound annual price return (excluding dividends). In the last 12 months alone, ODC has gained 39.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $107.00
- Date of high
- Jul 13, 2026
- Low since 1980
- $0.5063
- Date of low
- Apr 12, 1982
- 52-week high
- $107.00
- 52-week low
- $45.61
- Last close
- $84.37
ODC returns
1 week
-7.70%
1 month
-1.87%
3 months
-17.74%
6 months
+15.92%
Year to date
+72.39%
1 year
+39.06%
3 years
+197.23%
5 years
+378.42%
ODC price return, excluding dividends.
ODC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 84.37 | +74.14% |
| 2025 | 48.45 | +10.68% |
| 2024 | 43.78 | +30.52% |
| 2023 | 33.54 | +100.00% |
| 2022 | 16.77 | +2.47% |
| 2021 | 16.37 | -3.96% |
| 2020 | 17.04 | -2.04% |
| 2019 | 17.40 | +24.74% |
| 2018 | 13.95 | -32.80% |
| 2017 | 20.75 | +8.61% |
| 2016 | 19.11 | +3.75% |
| 2015 | 18.42 | +13.32% |
| 2014 | 16.25 | -12.73% |
| 2013 | 18.62 | +36.91% |
| 2012 | 13.60 | +34.39% |
| 2011 | 10.12 | -5.82% |
| 2010 | 10.75 | +38.65% |
| 2009 | 7.75 | -15.49% |
| 2008 | 9.17 | -14.06% |
| 2007 | 10.67 | +26.42% |
| 2006 | 8.44 | +19.68% |
| 2005 | 7.05 | -3.19% |
| 2004 | 7.28 | +12.97% |
| 2003 | 6.45 | +88.98% |
| 2002 | 3.41 | +12.09% |
| 2001 | 3.04 | +13.79% |
| 2000 | 2.68 | -53.48% |
| 1999 | 5.75 | -4.17% |
| 1998 | 6.00 | -10.45% |
| 1997 | 6.70 | +9.84% |
| 1996 | 6.10 | -2.40% |
| 1995 | 6.25 | -10.07% |
| 1994 | 6.95 | -22.78% |
| 1993 | 9.00 | +7.14% |
| 1992 | 8.40 | -1.18% |
| 1991 | 8.50 | +14.86% |
| 1990 | 7.40 | -15.91% |
| 1989 | 8.80 | +12.24% |
| 1988 | 7.84 | +48.48% |
| 1987 | 5.28 | -23.48% |
| 1986 | 6.90 | +34.50% |
| 1985 | 5.13 | +75.38% |
| 1984 | 2.93 | +73.33% |
| 1983 | 1.69 | +92.31% |
| 1982 | 0.8775 | +6.12% |
| 1981 | 0.8269 | -12.50% |
| 1980* | 0.945 | +11.99% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
ODC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 87.60 | 87.63 | 83.78 | 84.37 | -3.92% | |
| 88.19 | 89.19 | 87.53 | 87.81 | -0.36% | |
| 88.59 | 91.06 | 87.33 | 88.13 | +0.27% | |
| 89.91 | 89.91 | 87.69 | 87.89 | -1.97% | |
| 92.10 | 92.86 | 89.63 | 89.66 | -1.91% | |
| 89.73 | 91.49 | 88.70 | 91.41 | +0.91% | |
| 91.39 | 91.39 | 90.06 | 90.59 | -0.19% | |
| 90.41 | 91.01 | 88.21 | 90.76 | +1.20% | |
| 88.82 | 90.94 | 88.80 | 89.68 | +1.22% | |
| 92.36 | 92.99 | 88.15 | 88.60 | -4.32% | |
| 89.75 | 92.73 | 89.55 | 92.60 | +2.81% | |
| 90.57 | 92.40 | 90.00 | 90.07 | -0.81% | |
| 91.13 | 92.49 | 90.66 | 90.81 | +1.03% | |
| 88.74 | 90.66 | 88.74 | 89.88 | +1.13% | |
| 87.05 | 89.08 | 86.33 | 88.88 | +1.44% | |
| 89.03 | 89.11 | 87.00 | 87.62 | -0.14% | |
| 86.63 | 88.74 | 86.63 | 87.74 | +2.02% | |
| 86.10 | 86.39 | 84.34 | 86.00 | -0.30% | |
| 85.68 | 87.69 | 85.68 | 86.26 | -0.32% | |
| 87.50 | 87.50 | 85.03 | 86.54 | +0.39% | |
| 85.87 | 86.48 | 85.71 | 86.20 | +0.42% | |
| 85.28 | 86.24 | 84.85 | 85.84 | -0.16% | |
| 87.13 | 87.38 | 85.28 | 85.98 | -2.18% | |
| 88.59 | 90.67 | 87.51 | 87.90 | -1.39% | |
| 91.62 | 92.05 | 88.09 | 89.14 | -1.67% | |
| 91.54 | 92.45 | 90.60 | 90.65 | -0.13% | |
| 89.68 | 92.21 | 89.68 | 90.77 | +0.88% | |
| 90.75 | 91.19 | 89.60 | 89.98 | -1.86% | |
| 92.13 | 92.72 | 90.87 | 91.69 | +0.19% | |
| 89.66 | 92.00 | 88.88 | 91.52 | +1.15% | |
| 92.26 | 92.26 | 89.01 | 90.48 | -1.32% | |
| 93.14 | 93.67 | 90.79 | 91.69 | -0.54% | |
| 90.00 | 92.60 | 89.60 | 92.19 | +2.50% | |
| 92.03 | 92.03 | 89.18 | 89.94 | -2.49% | |
| 92.12 | 94.36 | 91.00 | 92.24 | -0.31% | |
| 92.63 | 95.07 | 91.56 | 92.53 | +1.39% | |
| 92.96 | 92.96 | 89.10 | 91.26 | -1.38% | |
| 89.22 | 92.55 | 89.00 | 92.54 | +2.36% | |
| 87.41 | 90.42 | 87.05 | 90.41 | +2.93% | |
| 87.50 | 89.65 | 86.79 | 87.84 | -0.89% | |
| 87.40 | 88.81 | 86.70 | 88.63 | +1.36% | |
| 87.95 | 89.10 | 85.61 | 87.44 | -0.66% | |
| 91.73 | 92.93 | 87.30 | 88.02 | -5.14% | |
| 95.97 | 95.97 | 89.76 | 92.79 | -3.89% | |
| 99.18 | 99.31 | 96.01 | 96.55 | -1.40% | |
| 98.71 | 101.98 | 97.00 | 97.92 | -0.31% | |
| 98.00 | 100.09 | 96.25 | 98.22 | +0.58% | |
| 100.00 | 102.25 | 97.52 | 97.65 | -1.57% | |
| 97.65 | 99.92 | 96.63 | 99.21 | +1.18% | |
| 98.50 | 99.29 | 97.06 | 98.05 | -0.37% | |
| 101.98 | 102.35 | 98.10 | 98.41 | -3.50% | |
| 99.97 | 103.33 | 99.97 | 101.98 | +3.44% | |
| 99.20 | 100.98 | 98.44 | 98.59 | -0.20% | |
| 96.61 | 98.96 | 96.61 | 98.79 | +2.47% | |
| 94.00 | 96.59 | 91.24 | 96.41 | +1.71% | |
| 94.61 | 95.88 | 93.50 | 94.79 | +0.19% | |
| 95.32 | 95.73 | 92.38 | 94.61 | +0.10% | |
| 97.45 | 97.99 | 92.56 | 94.52 | -2.77% | |
| 101.17 | 103.50 | 96.88 | 97.21 | -4.68% | |
| 102.55 | 104.28 | 101.79 | 101.98 | -0.56% | |
| 104.00 | 105.41 | 101.31 | 102.55 | -1.24% | |
| 106.50 | 106.87 | 102.48 | 103.84 | -2.44% | |
| 104.62 | 107.00 | 104.05 | 106.44 | +1.94% | |
| 102.46 | 105.76 | 102.46 | 104.41 | +1.80% | |
| 101.94 | 103.11 | 100.75 | 102.56 | +0.61% | |
| 100.39 | 103.07 | 100.00 | 101.94 | +1.12% | |
| 100.47 | 104.16 | 98.77 | 100.81 | +1.11% | |
| 100.00 | 102.11 | 98.50 | 99.70 | -0.64% | |
| 102.05 | 102.40 | 99.79 | 100.34 | -1.33% | |
| 102.19 | 103.83 | 100.90 | 101.69 | -0.51% | |
| 101.29 | 106.84 | 100.25 | 102.21 | +0.52% | |
| 100.38 | 101.99 | 98.99 | 101.68 | +0.26% | |
| 100.49 | 102.73 | 98.75 | 101.42 | +0.72% | |
| 99.70 | 101.22 | 98.18 | 100.69 | +1.75% | |
| 95.45 | 99.70 | 94.47 | 98.96 | +4.45% | |
| 94.89 | 97.03 | 94.50 | 94.74 | +0.74% | |
| 94.76 | 96.63 | 93.61 | 94.04 | -1.11% | |
| 93.27 | 95.43 | 92.18 | 95.10 | +2.28% | |
| 93.48 | 94.11 | 92.02 | 92.98 | +0.15% | |
| 94.43 | 95.63 | 91.92 | 92.84 | -1.14% | |
| 94.46 | 94.46 | 92.61 | 93.91 | -0.57% | |
| 95.68 | 97.81 | 94.45 | 94.45 | -1.20% | |
| 96.28 | 96.49 | 92.54 | 95.60 | -0.01% | |
| 96.43 | 97.89 | 92.00 | 95.61 | -3.02% | |
| 87.76 | 99.03 | 85.01 | 98.59 | +17.38% | |
| 84.16 | 86.50 | 83.99 | 83.99 | -0.05% | |
| 83.50 | 85.70 | 83.30 | 84.03 | -0.06% | |
| 79.89 | 85.12 | 79.83 | 84.08 | +8.97% | |
| 77.29 | 77.40 | 76.49 | 77.16 | -0.04% | |
| 77.47 | 79.21 | 77.19 | 77.19 | -0.39% | |
| 75.88 | 78.02 | 75.32 | 77.49 | +1.08% | |
| 79.25 | 79.37 | 76.55 | 76.66 | -3.35% | |
| 79.02 | 79.52 | 77.87 | 79.32 | +0.14% | |
| 77.30 | 79.57 | 77.20 | 79.21 | +3.35% | |
| 75.00 | 77.11 | 74.78 | 76.64 | +2.39% | |
| 75.23 | 76.53 | 74.42 | 74.85 | -0.51% | |
| 73.28 | 75.55 | 71.70 | 75.23 | +1.66% | |
| 74.49 | 74.86 | 70.00 | 74.00 | +0.18% | |
| 75.73 | 76.43 | 73.87 | 73.87 | -3.02% | |
| 77.06 | 77.81 | 76.09 | 76.17 | -0.39% | |
| 78.21 | 78.21 | 76.46 | 76.47 | -2.31% | |
| 78.33 | 79.20 | 77.50 | 78.28 | +0.59% | |
| 76.19 | 78.28 | 76.19 | 77.82 | +1.20% | |
| 76.43 | 77.76 | 75.61 | 76.90 | +0.56% | |
| 77.94 | 77.94 | 76.37 | 76.47 | -1.05% | |
| 75.50 | 77.88 | 75.50 | 77.28 | +2.11% | |
| 75.44 | 76.76 | 74.63 | 75.68 | +0.67% | |
| 75.25 | 75.98 | 74.56 | 75.18 | +0.63% | |
| 72.10 | 75.13 | 71.52 | 74.71 | +3.68% | |
| 72.78 | 73.48 | 71.81 | 72.06 | -1.72% | |
| 73.36 | 73.93 | 71.84 | 73.32 | +0.51% | |
| 71.88 | 73.22 | 71.88 | 72.95 | +0.70% | |
| 74.69 | 75.00 | 71.64 | 72.44 | -3.54% | |
| 74.05 | 75.19 | 74.05 | 75.10 | +1.86% | |
| 74.72 | 75.41 | 73.12 | 73.73 | -0.87% | |
| 71.52 | 74.38 | 71.00 | 74.38 | +3.94% | |
| 71.55 | 72.55 | 71.21 | 71.56 | +0.01% | |
| 72.67 | 73.22 | 71.55 | 71.55 | -0.96% | |
| 73.04 | 73.40 | 71.92 | 72.24 | -1.04% | |
| 73.29 | 73.44 | 72.65 | 73.00 | -0.56% | |
| 71.15 | 74.28 | 71.15 | 73.41 | +3.55% | |
| 70.05 | 71.24 | 69.49 | 70.89 | +1.56% | |
| 70.98 | 71.10 | 69.50 | 69.80 | -2.39% | |
| 72.06 | 73.22 | 71.50 | 71.51 | -1.02% | |
| 72.59 | 73.46 | 71.83 | 72.25 | -0.77% | |
| 72.77 | 72.93 | 72.00 | 72.81 | +0.04% | |
| 71.00 | 72.99 | 70.63 | 72.78 | +2.43% | |
| 69.50 | 71.42 | 68.26 | 71.05 | +3.84% | |
| 67.85 | 68.68 | 67.56 | 68.42 | +0.78% | |
| 67.28 | 68.62 | 66.97 | 67.89 | +0.47% | |
| 65.74 | 68.23 | 65.00 | 67.57 | +2.55% | |
| 65.08 | 66.74 | 64.66 | 65.89 | +1.23% | |
| 64.49 | 66.04 | 63.79 | 65.09 | +1.01% | |
| 63.97 | 65.52 | 63.41 | 64.44 | +1.83% | |
| 62.34 | 63.62 | 62.34 | 63.28 | +0.94% | |
| 62.96 | 63.78 | 62.58 | 62.69 | -1.21% | |
| 63.47 | 64.00 | 62.50 | 63.46 | +1.49% | |
| 61.50 | 63.00 | 61.50 | 62.53 | +1.08% | |
| 60.92 | 62.33 | 60.82 | 61.86 | +3.36% | |
| 61.18 | 61.58 | 59.11 | 59.85 | -1.01% | |
| 59.84 | 60.86 | 59.45 | 60.46 | +0.73% | |
| 60.75 | 61.24 | 60.00 | 60.02 | -2.52% | |
| 62.15 | 63.55 | 61.06 | 61.57 | -1.27% | |
| 63.32 | 64.72 | 60.87 | 62.36 | -1.89% | |
| 65.64 | 66.55 | 61.46 | 63.56 | -2.86% | |
| 63.95 | 69.63 | 63.91 | 65.43 | +0.83% | |
| 64.17 | 65.05 | 63.52 | 64.89 | +0.31% | |
| 63.50 | 66.00 | 63.26 | 64.69 | +0.90% | |
| 62.33 | 64.12 | 61.40 | 64.11 | +1.44% | |
| 65.15 | 65.25 | 62.61 | 63.20 | -4.18% | |
| 68.25 | 68.39 | 65.96 | 65.96 | -3.64% | |
| 68.34 | 69.20 | 67.65 | 68.45 | +0.22% | |
| 68.29 | 68.81 | 67.00 | 68.30 | -1.01% | |
| 68.06 | 70.01 | 67.85 | 69.00 | +1.71% | |
| 66.93 | 68.98 | 66.62 | 67.84 | +0.80% | |
| 65.50 | 67.73 | 65.50 | 67.30 | +3.22% | |
| 64.85 | 65.23 | 63.25 | 65.20 | +0.38% | |
| 63.65 | 65.61 | 63.65 | 64.95 | +1.95% | |
| 63.88 | 63.91 | 62.74 | 63.71 | +0.03% | |
| 63.29 | 64.10 | 62.50 | 63.69 | +1.00% | |
| 62.82 | 63.84 | 62.25 | 63.06 | +0.80% | |
| 62.14 | 63.33 | 62.14 | 62.56 | +0.11% | |
| 64.21 | 64.47 | 62.00 | 62.49 | -2.97% | |
| 64.76 | 64.94 | 63.25 | 64.40 | -0.56% | |
| 66.65 | 67.25 | 64.67 | 64.76 | -2.13% | |
| 65.07 | 66.34 | 64.76 | 66.17 | +2.18% | |
| 64.56 | 66.00 | 64.01 | 64.76 | +0.33% | |
| 64.57 | 64.97 | 64.00 | 64.55 | +0.37% | |
| 63.50 | 65.00 | 63.50 | 64.31 | +1.13% | |
| 62.80 | 64.00 | 62.31 | 63.59 | +2.17% | |
| 62.34 | 63.18 | 61.99 | 62.24 | +0.55% | |
| 61.17 | 62.81 | 61.17 | 61.90 | +0.67% | |
| 60.74 | 62.70 | 60.74 | 61.49 | +1.55% | |
| 59.36 | 60.59 | 59.36 | 60.55 | +2.11% | |
| 57.56 | 59.36 | 57.35 | 59.30 | +3.17% | |
| 57.65 | 57.79 | 57.35 | 57.48 | -0.59% | |
| 57.75 | 58.31 | 57.50 | 57.82 | -0.21% | |
| 58.28 | 58.60 | 57.86 | 57.94 | -0.79% | |
| 59.00 | 59.63 | 58.25 | 58.40 | -1.08% | |
| 58.38 | 60.00 | 58.38 | 59.04 | +1.15% | |
| 56.04 | 59.46 | 56.04 | 58.37 | +4.16% | |
| 55.24 | 56.30 | 54.96 | 56.04 | +1.34% | |
| 53.68 | 55.99 | 53.68 | 55.30 | +2.58% | |
| 53.62 | 54.30 | 53.40 | 53.91 | -0.04% | |
| 52.74 | 54.09 | 52.74 | 53.93 | +2.26% | |
| 51.83 | 53.47 | 51.83 | 52.74 | +1.87% | |
| 51.43 | 52.24 | 50.85 | 51.77 | +0.54% | |
| 50.83 | 52.00 | 50.50 | 51.49 | +1.38% | |
| 49.04 | 51.39 | 49.04 | 50.79 | +3.61% | |
| 49.12 | 49.48 | 48.15 | 49.02 | -0.20% | |
| 47.63 | 49.13 | 47.51 | 49.12 | +2.33% | |
| 48.09 | 49.00 | 47.51 | 48.00 | -0.93% | |
| 48.48 | 49.24 | 47.55 | 48.45 | -1.00% | |
| 48.85 | 49.01 | 48.15 | 48.94 | +0.23% | |
| 48.91 | 49.00 | 48.06 | 48.83 | +0.02% | |
| 49.27 | 49.48 | 48.52 | 48.82 | -0.91% | |
| 49.47 | 49.58 | 48.82 | 49.27 | -0.87% | |
| 49.00 | 49.91 | 49.00 | 49.70 | +0.40% | |
| 49.63 | 50.56 | 49.11 | 49.50 | -1.22% | |
| 50.89 | 51.47 | 49.77 | 50.11 | -1.51% | |
| 52.45 | 53.02 | 50.25 | 50.88 | -3.12% | |
| 52.38 | 54.16 | 52.38 | 52.52 | +0.02% | |
| 51.73 | 53.22 | 51.73 | 52.51 | +1.72% | |
| 52.10 | 52.62 | 51.50 | 51.62 | -0.12% | |
| 50.79 | 52.71 | 50.79 | 51.68 | +2.28% | |
| 50.06 | 52.63 | 50.06 | 50.53 | +1.02% | |
| 48.30 | 51.07 | 48.30 | 50.02 | +4.93% | |
| 45.94 | 48.38 | 45.75 | 47.67 | +3.16% | |
| 52.84 | 52.84 | 45.61 | 46.21 | -12.55% | |
| 53.57 | 54.05 | 51.86 | 52.84 | -1.40% | |
| 54.61 | 55.17 | 53.27 | 53.59 | -1.51% | |
| 55.40 | 55.51 | 53.69 | 54.41 | -2.28% | |
| 54.44 | 55.88 | 54.25 | 55.68 | +3.09% | |
| 53.73 | 54.56 | 52.76 | 54.01 | +0.86% | |
| 54.11 | 54.24 | 53.01 | 53.55 | -1.62% | |
| 54.60 | 55.18 | 53.11 | 54.43 | -0.91% | |
| 55.01 | 55.64 | 54.85 | 54.93 | -0.99% | |
| 54.77 | 56.20 | 54.19 | 55.48 | +2.27% | |
| 54.34 | 55.62 | 54.22 | 54.25 | -1.49% | |
| 54.42 | 55.93 | 54.38 | 55.07 | +2.06% | |
| 54.32 | 54.92 | 53.46 | 53.96 | -0.15% | |
| 54.69 | 55.38 | 53.83 | 54.04 | -1.98% | |
| 55.27 | 55.92 | 55.08 | 55.13 | -0.42% | |
| 57.15 | 57.40 | 54.93 | 55.36 | -3.03% | |
| 57.01 | 57.83 | 56.50 | 57.09 | +0.39% | |
| 57.69 | 58.88 | 56.87 | 56.87 | -0.63% | |
| 56.62 | 57.64 | 56.62 | 57.23 | +1.08% | |
| 55.97 | 56.77 | 55.97 | 56.62 | +1.11% | |
| 55.78 | 56.60 | 55.68 | 56.00 | +0.02% | |
| 56.50 | 56.99 | 55.97 | 55.99 | -0.66% | |
| 56.51 | 57.14 | 55.74 | 56.36 | -0.84% | |
| 55.69 | 56.86 | 55.51 | 56.84 | +2.08% | |
| 54.11 | 55.84 | 54.11 | 55.68 | +2.64% | |
| 55.23 | 55.38 | 54.10 | 54.25 | -2.06% | |
| 54.77 | 55.57 | 54.50 | 55.39 | +0.84% | |
| 55.22 | 56.09 | 54.75 | 54.93 | -0.34% | |
| 56.42 | 56.65 | 54.36 | 55.12 | -2.60% | |
| 56.35 | 57.00 | 55.75 | 56.59 | +0.43% | |
| 59.75 | 60.00 | 56.20 | 56.35 | -5.75% | |
| 61.25 | 61.25 | 59.60 | 59.79 | -2.21% | |
| 60.89 | 61.16 | 60.15 | 61.14 | +1.19% | |
| 59.58 | 60.72 | 59.58 | 60.42 | +0.78% | |
| 59.03 | 60.19 | 58.75 | 59.95 | +1.49% | |
| 60.50 | 60.75 | 58.88 | 59.07 | -1.53% | |
| 59.26 | 60.27 | 59.26 | 59.99 | +1.52% | |
| 59.45 | 60.16 | 59.02 | 59.09 | -0.86% | |
| 59.95 | 61.03 | 59.60 | 59.60 | -0.62% | |
| 61.10 | 62.23 | 59.77 | 59.97 | -2.82% | |
| 65.02 | 66.03 | 60.96 | 61.71 | -4.80% | |
| 63.02 | 66.41 | 62.19 | 64.82 | +8.23% | |
| 60.23 | 60.97 | 59.45 | 59.89 | -1.29% | |
| 61.81 | 61.81 | 60.30 | 60.67 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ODC chart for longer ranges.