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 $4,677.28 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,609.79, while $1000 invested 1 year ago would be worth $1,287.99. This corresponds to total returns of 367.73%, 360.98%, 28.8%, respectively, with annualized returns of 16.68%, 35.73%, 28.8%.

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
November 11, 2026	73.49	73.48	73.48	73.91	72.57	72,272
November 10, 2026	74.06	73.03	73.03	75.03	72.79	82,361
November 09, 2026	71.82	73.75	73.75	74.21	71.31	74,537
November 06, 2026	67.95	70.7	70.7	71.21	67.28	74,437
November 05, 2026	70.83	68.62	68.62	71.54	68.18	95,824
November 04, 2026	70.61	70.94	70.94	72.07	70.58	107,827
November 03, 2026	68.97	69.34	69.34	69.7	68.2	158,932
November 02, 2026	72.5	69.62	69.62	73	69.01	106,082
October 30, 2026	73.66	71.45	71.45	74.7	71	143,159
October 29, 2026	76.01	73.26	73.26	76.29	72.98	97,833
October 28, 2026	75.06	75.03	75.03	75.25	73.57	97,495
October 27, 2026	76.41	74.66	74.66	76.41	72.74	233,122
October 26, 2026	75.78	75.67	75.67	77.49	75.46	107,616
October 23, 2026	74.13	75.87	75.87	75.93	73.23	87,895
October 22, 2026	72.65	75.03	75.03	75.45	72.65	110,229
October 21, 2026	72.41	74.01	74.01	74.25	70.79	116,399
October 20, 2026	70.64	72.36	72.36	72.61	67.74	162,753
October 19, 2026	74.58	70.49	70.49	75.38	68.97	162,701
October 16, 2026	81.42	75.33	75.33	81.42	74.4	137,343
October 15, 2026	86.25	81	81	86.74	79.85	139,658
October 14, 2026	87.5	85.85	85.85	87.64	85.18	110,477
October 13, 2026	86	87.38	87.38	87.43	84.57	114,482
October 12, 2026	84.71	85.33	85.33	89.57	83.93	198,509
October 09, 2026	84.3	85.98	85.98	86.8	78.63	271,179
October 08, 2026	87.6	84.37	84.37	88	83.71	128,705
October 07, 2026	88.19	87.81	87.81	89.19	87.5	130,263
October 06, 2026	88.59	88.13	88.13	91.06	87.33	178,073
October 05, 2026	89.91	87.89	87.89	89.91	87.69	171,904
October 02, 2026	92.1	89.66	89.66	92.86	89.63	119,883
October 01, 2026	89.73	91.41	91.41	91.49	88.7	82,629
September 30, 2026	91.39	90.59	90.59	91.39	90.06	100,906
September 29, 2026	90.41	90.76	90.76	91.01	88.21	80,688
September 28, 2026	88.82	89.68	89.68	90.94	88.8	189,104
September 25, 2026	92.36	88.6	88.6	92.99	88.15	247,364
September 24, 2026	89.75	92.6	92.6	92.73	89.55	92,541
September 23, 2026	90.57	90.07	90.07	92.4	90	80,293
September 22, 2026	91.13	90.81	90.81	92.49	90.67	102,651
September 21, 2026	90.31	89.88	89.88	90.66	89.27	73,256
September 18, 2026	87.05	88.88	88.88	89.08	86.33	152,394
September 17, 2026	89.03	87.62	87.62	89.11	87	97,186
September 16, 2026	86.63	87.74	87.74	88.74	86.63	108,482
September 15, 2026	86.1	86	86	86.39	84.34	88,316
September 11, 2026	87.5	86.54	86.54	87.5	85.03	113,475
September 10, 2026	85.87	86.2	86.2	86.48	85.71	64,541
September 09, 2026	85.28	85.84	85.84	86.24	84.85	129,946
September 08, 2026	87.13	85.98	85.98	87.38	85.28	107,268
September 04, 2026	88.59	87.9	87.9	90.67	87.51	127,255
September 03, 2026	91.62	89.14	89.14	92.05	88.09	98,629
September 02, 2026	91.54	90.65	90.65	92.45	90.6	86,460
September 01, 2026	89.68	90.77	90.77	92.21	89.68	95,199
August 31, 2026	90.75	89.98	89.98	91.19	89.6	120,596
August 28, 2026	92.13	91.69	91.69	92.72	90.87	61,936
August 27, 2026	89.66	91.52	91.52	92	88.88	91,070
August 26, 2026	92.26	90.48	90.48	92.26	89.01	73,444
August 25, 2026	93.14	91.69	91.69	93.67	90.79	97,042
August 24, 2026	90	92.19	92.19	92.6	89.6	127,955
August 21, 2026	92.03	89.94	89.94	92.03	89.18	169,960
August 20, 2026	92.12	92.24	92.24	94.36	91	89,205
August 19, 2026	92.63	92.53	92.53	95.07	91.56	79,706
August 18, 2026	92.96	91.26	91.26	92.96	89.1	119,098