Oil-Dri Corporation of America (ODC) NYSE

Currency In USD

ODC Historical Return

If you invested $1000 in Oil-Dri Corporation of America (ODC) 10 years ago, it would be worth $7,275.96 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $6,705.84, while $1000 invested 1 year ago would be worth $1,766.37. This corresponds to total returns of 627.6%, 570.58%, 76.64%, respectively, with annualized returns of 21.94%, 46.29%, 76.64%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ODC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	102.46	104.41	104.41	105.76	102.46	100,965
July 09, 2026	101.94	102.56	102.56	103.11	100.75	71,901
July 08, 2026	100.39	101.94	101.94	103.07	100	88,231
July 07, 2026	100.47	100.81	100.81	104.16	98.77	157,923
July 06, 2026	100	99.7	99.7	102.11	98.5	120,986
July 02, 2026	102.05	100.34	100.34	102.4	99.79	108,501
July 01, 2026	102.19	101.69	101.69	103.83	100.9	81,204
June 30, 2026	101.29	102.21	102.21	106.84	100.25	158,675
June 29, 2026	100.38	101.68	101.68	101.99	98.99	97,925
June 26, 2026	100.49	101.42	101.42	102.73	98.75	360,364
June 25, 2026	99.7	100.69	100.69	101.22	98.18	129,896
June 24, 2026	95.45	98.96	98.96	99.7	94.47	159,722
June 23, 2026	94.89	94.74	94.74	97.03	94.5	94,437
June 22, 2026	94.76	94.04	94.04	96.63	93.61	96,597
June 18, 2026	93.27	95.1	95.1	95.43	92.18	113,972
June 17, 2026	93.48	92.98	92.98	94.11	92.02	93,716
June 16, 2026	94.43	92.84	92.84	95.63	91.92	80,838
June 15, 2026	94.46	93.91	93.91	94.46	92.61	86,633
June 12, 2026	95.68	94.45	94.45	97.81	94.45	120,813
June 11, 2026	96.28	95.6	95.6	96.49	92.54	129,711
June 10, 2026	96.43	95.61	95.61	97.89	92	162,689
June 09, 2026	87.76	98.59	98.59	99.03	85.01	262,302
June 08, 2026	84.16	83.99	83.99	86.5	83.99	145,757
June 05, 2026	83.5	84.03	84.03	85.7	83.3	100,347
June 04, 2026	79.89	84.08	84.08	85.12	79.83	154,429
June 03, 2026	77.29	77.16	77.16	77.33	76.5	55,499
June 02, 2026	77.47	77.19	77.19	79.21	77.19	57,801
June 01, 2026	75.88	77.49	77.49	78.02	75.32	110,576
May 29, 2026	79.25	76.66	76.66	79.37	76.55	86,698
May 28, 2026	79.02	79.32	79.32	79.52	77.87	72,642
May 27, 2026	77.3	79.21	79.21	79.57	77.19	125,944
May 26, 2026	75	76.64	76.64	77.11	74.78	73,551
May 22, 2026	75.23	74.85	74.85	76.53	74.42	9,367
May 21, 2026	72.92	75.23	75.23	75.55	72.1	80,782
May 20, 2026	74.49	74	74	74.86	70	147,019
May 19, 2026	75.73	73.87	73.87	76.43	73.87	166,441
May 18, 2026	77.06	76.17	76.17	77.81	76.09	44,591
May 15, 2026	78.21	76.47	76.47	78.21	76.46	52,932
May 14, 2026	78.33	78.28	78.28	79.19	77.5	49,671
May 13, 2026	76.19	77.82	77.82	78.28	76.19	47,760
May 12, 2026	76.43	76.9	76.9	77.76	75.61	39,971
May 11, 2026	77.94	76.47	76.47	77.94	76.38	33,154
May 08, 2026	75.5	77.28	77.28	77.88	75.5	46,445
May 07, 2026	75.44	75.73	75.73	76.76	74.63	40,289
May 06, 2026	75.25	75.21	75.21	75.98	74.56	50,384
May 05, 2026	72.1	74.71	74.71	75.13	71.52	47,990
May 04, 2026	72.78	72.06	72.06	73.29	71.81	36,120
May 01, 2026	73.36	73.32	73.32	73.93	71.84	64,858
April 30, 2026	71.88	72.95	72.95	73.22	71.88	38,099
April 29, 2026	74.69	72.44	72.44	75	71.64	35,029
April 28, 2026	74.05	75.1	75.1	75.19	74.05	37,933
April 27, 2026	74.72	73.73	73.73	75.41	73.12	41,462
April 24, 2026	71.52	74.38	74.38	74.38	71	47,267
April 23, 2026	71.55	71.56	71.56	72.55	71.21	38,384
April 22, 2026	72.67	71.55	71.55	73.22	71.55	47,307
April 21, 2026	73.04	72.24	72.24	73.4	71.92	30,371
April 20, 2026	73.29	73	73	73.44	72.65	40,490
April 17, 2026	71.15	73.41	73.41	74.28	71.15	53,380
April 16, 2026	70.05	70.89	70.89	71.24	69.49	48,350
April 15, 2026	70.98	69.8	69.8	71.1	69.5	51,474