NYSE:ODC | Historical Stock Price | Oil-Dri Corp of America

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.48$1.71$6.09$21.65$77.00$273.881980-03-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$5.06$5.0641,111——
1985-12-30$5.06$5.0616,111——
1985-12-27$5.00$4.9910,000——
1985-12-26$5.00$4.993,333——
1985-12-24$5.04$5.040——
1985-12-23$5.04$5.0419,444——
1985-12-20$5.04$5.04216,111——
1985-12-19$5.13$5.1324,444——
1985-12-18$5.00$4.992,778——
1985-12-17$5.13$5.132,778——
1985-12-16$5.13$5.1330,000——
1985-12-13$5.02$5.0216,111——
1985-12-12$5.13$5.1360,000——
1985-12-11$5.09$5.0810,000——
1985-12-10$5.09$5.088,889——
1985-12-09$5.00$4.9950,556——
1985-12-06$5.04$5.044,444——
1985-12-05$5.13$5.136,667——
1985-12-04$5.13$5.1313,333——
1985-12-03$5.04$5.0416,667——
1985-12-02$5.18$5.1731,111——
1985-11-29$5.11$5.114,444——
1985-11-27$5.09$5.0840,000——
1985-11-26$4.95$4.95108,889——
1985-11-25$4.82$4.8128,333——
1985-11-22$4.77$4.7766,111——
1985-11-21$4.82$4.818,333——
1985-11-20$4.86$4.860——
1985-11-19$4.86$4.866,111——
1985-11-18$4.86$4.8650,000——
1985-11-15$4.77$4.7720,556——
1985-11-14$4.86$4.86118,333——
1985-11-13$4.82$4.8159,444——
1985-11-12$4.77$4.7746,111——
1985-11-11$4.79$4.7923,889——
1985-11-08$4.64$4.6363,889——
1985-11-07$4.64$4.6339,444——
1985-11-06$4.55$4.54157,778——
1985-11-05$4.37$4.3633,333——
1985-11-04$4.30$4.3030,556——
1985-11-01$4.19$4.187,222——
1985-10-31$4.28$4.276,667——
1985-10-30$4.28$4.27216,111——
1985-10-29$4.21$4.2116,111——
1985-10-28$4.23$4.2345,556——
1985-10-25$4.19$4.180——
1985-10-24$4.19$4.1821,667——
1985-10-23$4.19$4.1811,667——
1985-10-22$4.19$4.1828,889——
1985-10-21$4.23$4.233,889——
1985-10-18$4.19$4.1815,556——
1985-10-17$4.32$4.327,778——
1985-10-16$4.23$4.2322,778——
1985-10-15$4.28$4.27338,889——
1985-10-14$4.14$4.14104,444——
1985-10-11$4.19$4.18211,111——
1985-10-10$4.10$4.0912,222——
1985-10-09$4.14$4.1417,778——
1985-10-08$4.14$4.1416,111——
1985-10-07$4.16$4.1610,556——
1985-10-04$4.23$4.2342,222——
1985-10-03$4.16$4.1687,778——
1985-10-02$4.14$4.14126,111——
1985-10-01$4.23$4.2342,778——
1985-09-30$4.21$4.21188,889——
1985-09-26$4.19$4.18134,444——
1985-09-25$4.21$4.217,222——
1985-09-24$4.21$4.21172,778——
1985-09-23$4.05$4.05142,778——
1985-09-20$4.05$4.05563,889——
1985-09-19$3.96$3.9693,333——
1985-09-18$3.83$3.8290,556——
1985-09-17$3.87$3.87161,667——
1985-09-16$3.96$3.9611,111——
1985-09-13$3.96$3.9642,222——
1985-09-12$3.92$3.9117,778——
1985-09-11$3.96$3.9637,778——
1985-09-10$3.96$3.9678,889——
1985-09-09$3.92$3.9150,556——
1985-09-06$3.87$3.8782,222——
1985-09-05$3.87$3.8738,889——
1985-09-04$3.87$3.8756,667——
1985-09-03$3.87$3.87282,222——
1985-08-30$3.96$3.9623,889——
1985-08-29$3.80$3.80247,778——
1985-08-28$3.83$3.82245,556——
1985-08-27$3.49$3.4960,000——
1985-08-26$3.47$3.4651,667——
1985-08-23$3.51$3.5136,667——
1985-08-22$3.51$3.5113,333——
1985-08-21$3.47$3.468,889——
1985-08-20$3.51$3.5127,222——
1985-08-19$3.51$3.5161,111——
1985-08-16$3.42$3.42101,667——
1985-08-15$3.40$3.4064,444——
1985-08-14$3.38$3.3726,667——
1985-08-13$3.42$3.42556——
1985-08-12$3.40$3.40556——
1985-08-09$3.38$3.3716,667——
1985-08-08$3.38$3.3732,778——
1985-08-07$3.47$3.461,667——
1985-08-06$3.38$3.3711,667——
1985-08-05$3.47$3.4618,889——
1985-08-02$3.42$3.4212,778——
1985-08-01$3.38$3.378,889——
1985-07-31$3.42$3.4218,889——
1985-07-30$3.47$3.46556——
1985-07-29$3.51$3.5132,222——
1985-07-26$3.42$3.428,333——
1985-07-25$3.42$3.4223,889——
1985-07-24$3.38$3.37556——
1985-07-23$3.56$3.5518,889——
1985-07-22$3.56$3.5526,111——
1985-07-19$3.47$3.4667,222——
1985-07-18$3.49$3.4975,556——
1985-07-17$3.49$3.4977,222——
1985-07-16$3.47$3.4668,889——
1985-07-15$3.47$3.4644,444——
1985-07-12$3.38$3.3755,556——
1985-07-11$3.38$3.3770,556——
1985-07-10$3.38$3.3743,889——
1985-07-09$3.42$3.4221,667——
1985-07-08$3.56$3.5534,444——
1985-07-05$3.51$3.5141,667——
1985-07-03$3.47$3.4652,222——
1985-07-02$3.33$3.3312,778——
1985-07-01$3.29$3.2816,667——
1985-06-28$3.29$3.2838,889——
1985-06-27$3.33$3.3315,556——
1985-06-26$3.33$3.336,111——
1985-06-25$3.29$3.280——
1985-06-24$3.29$3.283,889——
1985-06-21$3.33$3.3315,556——
1985-06-20$3.33$3.33206,111——
1985-06-19$3.33$3.3327,222——
1985-06-18$3.38$3.37153,333——
1985-06-17$3.33$3.337,222——
1985-06-14$3.38$3.3721,667——
1985-06-13$3.35$3.3572,222——
1985-06-12$3.42$3.4217,222——
1985-06-11$3.47$3.4641,667——
1985-06-10$3.51$3.5159,444——
1985-06-07$3.51$3.5174,444——
1985-06-06$3.51$3.5148,889——
1985-06-05$3.65$3.6482,222——
1985-06-04$3.47$3.4636,667——
1985-06-03$3.47$3.4631,667——
1985-05-31$3.42$3.42442,778——
1985-05-30$3.42$3.42840,000——
1985-05-29$3.38$3.372,170,556——
1985-05-28$3.74$3.738,333——
1985-05-24$3.78$3.781,111——
1985-05-23$3.87$3.872,778——
1985-05-22$3.87$3.872,778——
1985-05-21$3.83$3.823,333——
1985-05-20$3.85$3.852,222——
1985-05-17$3.83$3.8277,778——
1985-05-16$3.67$3.6741,667——
1985-05-15$3.69$3.696,667——
1985-05-14$3.67$3.674,444——
1985-05-13$3.65$3.642,222——
1985-05-10$3.65$3.644,444——
1985-05-09$3.60$3.602,222——
1985-05-08$3.60$3.606,667——
1985-05-07$3.60$3.602,222——
1985-05-06$3.74$3.735,556——
1985-05-03$3.74$3.731,111——
1985-05-02$3.74$3.732,778——
1985-05-01$3.69$3.6911,667——
1985-04-30$3.78$3.7812,222——
1985-04-29$3.78$3.7810,556——
1985-04-26$3.87$3.8718,333——
1985-04-25$3.96$3.9612,778——
1985-04-24$3.83$3.824,444——
1985-04-23$4.10$4.099,444——
1985-04-22$4.19$4.183,333——
1985-04-19$4.19$4.1836,111——
1985-04-18$4.23$4.236,667——
1985-04-17$4.19$4.180——
1985-04-16$4.19$4.182,222——
1985-04-15$4.14$4.142,222——
1985-04-12$4.05$4.050——
1985-04-11$4.05$4.051,111——
1985-04-10$4.05$4.053,333——
1985-04-09$4.41$4.411,111——
1985-04-08$4.32$4.321,667——
1985-04-04$4.41$4.41556——
1985-04-03$4.14$4.141,111——
1985-04-02$4.14$4.141,111——
1985-04-01$4.23$4.233,889——
1985-03-29$4.32$4.327,222——
1985-03-28$4.32$4.321,667——
1985-03-27$4.32$4.320——
1985-03-26$4.32$4.325,000——
1985-03-25$4.32$4.3211,111——
1985-03-22$4.32$4.323,333——
1985-03-21$4.32$4.3212,222——
1985-03-20$4.05$4.055,556——
1985-03-19$3.96$3.964,444——
1985-03-18$3.96$3.961,667——
1985-03-15$3.87$3.874,444——
1985-03-14$3.78$3.781,667——
1985-03-13$3.78$3.7811,111——
1985-03-12$3.78$3.7813,889——
1985-03-11$3.69$3.695,000——
1985-03-08$3.69$3.696,111——
1985-03-07$3.69$3.691,111——
1985-03-06$3.65$3.643,889——
1985-03-05$3.51$3.5113,333——
1985-03-04$3.42$3.421,111——
1985-03-01$3.42$3.420——
1985-02-28$3.42$3.420——
1985-02-27$3.42$3.424,444——
1985-02-26$3.42$3.420——
1985-02-25$3.42$3.425,556——
1985-02-22$3.42$3.4211,111——
1985-02-21$3.51$3.51556——
1985-02-20$3.51$3.511,111——
1985-02-19$3.51$3.511,111——
1985-02-15$3.51$3.51556——
1985-02-14$3.51$3.510——
1985-02-13$3.51$3.5110,556——
1985-02-12$3.33$3.33556——
1985-02-11$3.33$3.331,111——
1985-02-08$3.33$3.331,667——
1985-02-07$3.33$3.335,556——
1985-02-06$3.33$3.330——
1985-02-05$3.33$3.331,111——
1985-02-04$3.33$3.335,556——
1985-02-01$3.29$3.280——
1985-01-31$3.29$3.280——
1985-01-30$3.29$3.287,778——
1985-01-29$3.29$3.2810,556——
1985-01-28$3.24$3.241,111——
1985-01-25$3.24$3.240——
1985-01-24$3.24$3.240——
1985-01-23$3.24$3.244,444——
1985-01-22$3.24$3.247,222——
1985-01-21$3.33$3.3315,556——
1985-01-18$3.33$3.330——
1985-01-17$3.33$3.333,333——
1985-01-16$3.24$3.244,444——
1985-01-15$3.20$3.195,000——
1985-01-14$3.11$3.102,778——
1985-01-11$3.02$3.010——
1985-01-10$3.02$3.019,444——
1985-01-09$3.02$3.012,222——
1985-01-08$2.93$2.920——
1985-01-07$2.93$2.920——
1985-01-04$2.93$2.922,222——
1985-01-03$2.88$2.880——
1985-01-02$2.88$2.88556——