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 $6,135.06 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $5,725.02, while $1000 invested 1 year ago would be worth $1,543.24. This corresponds to total returns of 513.51%, 472.5%, 54.32%, respectively, with annualized returns of 19.88%, 41.73%, 54.32%.

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
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
August 17, 2026	89.22	92.54	92.54	92.55	89	118,615
August 14, 2026	87.41	90.41	90.41	90.42	87.05	85,261
August 13, 2026	87.5	87.84	87.84	89.65	86.79	103,302
August 12, 2026	87.4	88.63	88.63	88.81	86.7	130,796
August 11, 2026	87.95	87.44	87.44	89.1	85.61	208,714
August 10, 2026	91.73	88.02	88.02	92.93	87.3	214,783
August 07, 2026	95.97	92.79	92.79	95.97	89.76	260,810
August 06, 2026	99.18	96.55	96.55	99.31	96.01	244,325
August 05, 2026	98.71	97.92	97.92	101.98	97	177,982
August 04, 2026	98	98.22	98.22	100.09	96.25	134,534
August 03, 2026	100	97.65	97.65	102.25	97.52	193,515
July 31, 2026	97.65	99.21	99.21	99.92	96.63	64,088
July 30, 2026	98.5	98.05	98.05	99.29	97.06	68,738
July 29, 2026	101.98	98.41	98.41	102.35	98.1	75,554
July 28, 2026	99.97	101.98	101.98	103.33	99.97	110,616
July 27, 2026	99.2	98.59	98.59	100.98	98.44	84,724
July 23, 2026	94	96.41	96.41	96.59	91.24	150,453
July 22, 2026	94.61	94.79	94.79	95.88	93.5	104,502
July 21, 2026	95.32	94.61	94.61	95.73	92.38	107,239
July 20, 2026	97.45	94.52	94.52	97.99	92.56	155,375
July 17, 2026	101.17	97.21	97.21	103.5	96.88	90,678
July 16, 2026	102.55	101.98	101.98	104.28	101.79	92,680
July 15, 2026	104	102.55	102.55	105.41	101.31	184,028
July 14, 2026	106.5	103.84	103.84	106.87	102.48	150,792
July 13, 2026	104.62	106.44	106.44	107	104.05	129,177
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