Oil-Dri Corporation of America (ODC) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +20.0%
- 3M
- +47.3%
- YTD
- +108.1%
- 1Y
- +67.8%
- 3Y
- +47.4%
- 5Y
- +42.4%
Loading 10-year price history...
ODC Historical Performance
ODC Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +12.2%
- 2003 annual price return
- +272.5%
- 2004 annual price return
- +13.0%
- 2005 annual price return
- -3.0%
- 2006 annual price return
- +19.9%
- 2007 annual price return
- +31.1%
- 2008 annual price return
- -12.9%
- 2009 annual price return
- -15.5%
- 2010 annual price return
- +34.5%
- 2011 annual price return
- -4.1%
- 2012 annual price return
- +33.7%
- 2013 annual price return
- +31.3%
- 2014 annual price return
- -11.9%
- 2015 annual price return
- +13.4%
- 2016 annual price return
- +8.0%
- 2017 annual price return
- +11.4%
- 2018 annual price return
- -34.9%
- 2019 annual price return
- +32.0%
- 2020 annual price return
- -6.0%
- 2021 annual price return
- -3.8%
- 2022 annual price return
- +2.9%
- 2023 annual price return
- +98.3%
- 2024 annual price return
- +27.1%
- 2025 annual price return
- +14.3%
- 2026 annual price return
- +40.0%
ODC Stock Price Trajectory (1980–2026)
As of July 8, 2026, Oil-Dri Corporation of America (ODC) trades at $100.81, representing a +67.8% return over the past year. The stock has delivered a +502.9% total return over five years (+42.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $106.84 on June 30, 2026. From this peak, ODC has corrected -5.6%, currently trading 53% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers ACCO (+5.2% 1Y), RCUS (+268.0% 1Y), and SPB (+51.7% 1Y), ODC has underperformed the peer group average. Compare ODC vs ACCO →
ODC Historical Price Data · from 1980
Rows 1–50 of 11,723| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 100.47 | 104.16 | 98.77 | 100.81 | 123K | +1.11% |
| 2026-07-06 | 100.83 | 102.11 | 98.50 | 99.70 | 120K | -0.64% |
| 2026-07-02 | 102.82 | 102.82 | 99.61 | 100.34 | 108K | -1.33% |
| 2026-07-01 | 102.19 | 103.71 | 100.90 | 101.69 | 80K | -0.51% |
| 2026-06-30 | 101.29 | 106.84 | 100.25 | 102.21 | 157K | +0.52% |
| 2026-06-29 | 100.63 | 102.13 | 100.63 | 101.68 | 96K | +0.26% |
| 2026-06-26 | 100.49 | 102.73 | 98.75 | 101.42 | 232K | +0.72% |
| 2026-06-25 | 100.73 | 101.22 | 98.18 | 100.69 | 123K | +1.75% |
| 2026-06-24 | 94.50 | 99.70 | 94.47 | 98.96 | 156K | +4.45% |
| 2026-06-23 | 95.24 | 96.98 | 94.74 | 94.74 | 92K | +0.74% |
| 2026-06-22 | 94.91 | 96.63 | 93.60 | 94.04 | 95K | -1.11% |
| 2026-06-18 | 93.27 | 95.43 | 92.18 | 95.10 | 84K | +2.28% |
| 2026-06-17 | 93.48 | 94.11 | 92.29 | 92.98 | 92K | +0.15% |
| 2026-06-16 | 94.56 | 95.63 | 91.92 | 92.84 | 80K | -1.14% |
| 2026-06-15 | 94.46 | 94.46 | 92.61 | 93.91 | 32K | -0.57% |
| 2026-06-12 | 95.68 | 97.81 | 94.45 | 94.45 | 121K | -1.20% |
| 2026-06-11 | 96.28 | 96.49 | 92.54 | 95.60 | 129K | -0.01% |
| 2026-06-10 | 97.29 | 97.66 | 92.00 | 95.61 | 143K | -3.02% |
| 2026-06-09 | 87.76 | 98.86 | 85.01 | 98.59 | 243K | +17.38% |
| 2026-06-08 | 84.16 | 86.50 | 83.99 | 83.99 | 110K | -0.05% |
| 2026-06-05 | 84.19 | 85.97 | 83.22 | 84.03 | 99K | -0.06% |
| 2026-06-04 | 79.99 | 85.12 | 79.83 | 84.08 | 153K | +8.97% |
| 2026-06-03 | 77.29 | 77.40 | 76.36 | 77.16 | 55K | -0.04% |
| 2026-06-02 | 77.47 | 79.20 | 77.19 | 77.19 | 57K | -0.39% |
| 2026-06-01 | 77.22 | 78.11 | 75.39 | 77.49 | 100K | +1.08% |
| 2026-05-29 | 79.25 | 79.25 | 76.58 | 76.66 | 75K | -3.35% |
| 2026-05-28 | 78.51 | 79.52 | 77.87 | 79.32 | 72K | +0.14% |
| 2026-05-27 | 77.30 | 79.57 | 77.19 | 79.21 | 126K | +3.35% |
| 2026-05-26 | 75.00 | 77.11 | 74.78 | 76.64 | 73K | +2.39% |
| 2026-05-22 | 75.23 | 76.53 | 74.42 | 74.85 | 9K | -0.51% |
| 2026-05-21 | 72.92 | 75.55 | 72.10 | 75.23 | 81K | +1.66% |
| 2026-05-20 | 74.49 | 74.86 | 70.00 | 74.00 | 146K | +0.18% |
| 2026-05-19 | 75.28 | 76.36 | 73.87 | 73.87 | 155K | -3.02% |
| 2026-05-18 | 77.06 | 77.81 | 76.07 | 76.17 | 43K | -0.39% |
| 2026-05-15 | 77.71 | 78.21 | 76.46 | 76.47 | 49K | -2.31% |
| 2026-05-14 | 78.48 | 79.00 | 77.50 | 78.28 | 49K | +0.59% |
| 2026-05-13 | 76.19 | 78.36 | 76.19 | 77.82 | 45K | +1.20% |
| 2026-05-12 | 76.41 | 77.76 | 75.61 | 76.90 | 40K | +0.56% |
| 2026-05-11 | 76.69 | 77.94 | 76.37 | 76.47 | 42K | -1.05% |
| 2026-05-08 | 75.89 | 77.83 | 75.50 | 77.28 | 46K | +2.04% |
| 2026-05-07 | 74.75 | 76.75 | 74.63 | 75.73 | 40K | +0.69% |
| 2026-05-06 | 74.78 | 75.98 | 74.53 | 75.21 | 50K | +0.67% |
| 2026-05-05 | 72.10 | 75.13 | 71.52 | 74.71 | 47K | +3.68% |
| 2026-05-04 | 72.78 | 73.48 | 71.81 | 72.06 | 42K | -1.72% |
| 2026-05-01 | 73.42 | 73.93 | 71.84 | 73.32 | 56K | +0.51% |
| 2026-04-30 | 72.48 | 73.22 | 71.88 | 72.95 | 27K | +0.70% |
| 2026-04-29 | 74.67 | 75.00 | 71.64 | 72.44 | 34K | -3.54% |
| 2026-04-28 | 74.05 | 75.32 | 74.05 | 75.10 | 37K | +1.86% |
| 2026-04-27 | 74.72 | 75.41 | 73.02 | 73.73 | 51K | -0.87% |
| 2026-04-24 | 71.29 | 74.38 | 71.29 | 74.38 | 47K | +3.94% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ODC — Frequently Asked Questions
Quick answers to the most common questions about buying ODC stock.
How has ODC stock performed recently?
ODC returned +67.8% over the past year, beating its 5-year annualized CAGR of +42.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ODC's all-time high price?
Oil-Dri Corporation of America reached $106.84 on 2026-06-30. The 52-week high is $106.84. Current 1-year return of +67.8% places the stock closer to historical peaks.
Where can I download ODC historical price data?
This page provides ODC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.