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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$13.80$25.8420,000——
2012-12-28$13.71$25.6612,400——
2012-12-27$13.47$25.219,600——
2012-12-26$13.36$25.015,200——
2012-12-24$13.25$24.805,000——
2012-12-21$13.13$24.5751,400——
2012-12-20$13.09$24.5026,000——
2012-12-19$13.34$24.9813,600——
2012-12-18$13.20$24.7023,200——
2012-12-17$12.70$23.7717,800——
2012-12-14$12.26$22.9412,600——
2012-12-13$12.26$22.9444,400——
2012-12-12$12.33$23.0748,000——
2012-12-11$13.49$24.9254,400——
2012-12-10$12.72$23.5022,800——
2012-12-07$11.85$21.8920,600——
2012-12-06$12.05$22.267,600——
2012-12-05$12.03$22.214,800——
2012-12-04$11.91$21.994,800——
2012-12-03$11.76$21.7111,600——
2012-11-30$11.76$21.7212,600——
2012-11-29$11.65$21.5112,400——
2012-11-28$11.63$21.473,200——
2012-11-27$11.57$21.3710,400——
2012-11-26$11.51$21.2515,200——
2012-11-23$11.19$20.675,200——
2012-11-21$11.10$20.501,400——
2012-11-20$10.90$20.133,000——
2012-11-19$10.93$20.199,600——
2012-11-16$10.65$19.6620,400——
2012-11-15$10.53$19.4510,000——
2012-11-14$10.55$19.499,000——
2012-11-13$10.77$19.724,200——
2012-11-12$10.65$19.501,800——
2012-11-09$10.55$19.339,400——
2012-11-08$10.50$19.2332,600——
2012-11-07$10.90$19.9726,800——
2012-11-06$11.13$20.3810,800——
2012-11-05$11.20$20.5217,600——
2012-11-02$11.41$20.8927,400——
2012-11-01$11.53$21.1261,800——
2012-10-31$11.20$20.527,400——
2012-10-26$11.41$20.901,600——
2012-10-25$11.47$21.013,600——
2012-10-24$11.38$20.845,000——
2012-10-23$11.38$20.8410,800——
2012-10-22$11.33$20.744,400——
2012-10-19$11.41$20.9020,800——
2012-10-18$11.79$21.603,800——
2012-10-17$11.58$21.201,800——
2012-10-16$11.54$21.137,200——
2012-10-15$11.55$21.167,000——
2012-10-12$11.25$20.6114,200——
2012-10-11$11.37$20.824,000——
2012-10-10$11.42$20.915,400——
2012-10-09$11.45$20.975,000——
2012-10-08$11.48$21.022,600——
2012-10-05$11.50$21.078,800——
2012-10-04$11.59$21.2217,800——
2012-10-03$11.51$21.077,600——
2012-10-02$11.60$21.255,400——
2012-10-01$11.50$21.0618,800——
2012-09-28$11.57$21.1912,600——
2012-09-27$11.59$21.238,600——
2012-09-26$11.51$21.0814,400——
2012-09-25$11.53$21.1119,400——
2012-09-24$11.56$21.1815,400——
2012-09-21$11.50$21.0629,600——
2012-09-20$11.48$21.021,800——
2012-09-19$11.49$21.0515,600——
2012-09-18$11.44$20.959,800——
2012-09-17$11.48$21.0213,800——
2012-09-14$11.55$21.1624,600——
2012-09-13$11.62$21.2937,800——
2012-09-12$11.54$21.137,000——
2012-09-11$11.58$21.2013,600——
2012-09-10$11.53$21.1114,600——
2012-09-07$11.78$21.5714,800——
2012-09-06$11.73$21.4819,200——
2012-09-05$11.45$20.979,800——
2012-09-04$11.46$20.996,800——
2012-08-31$11.45$20.976,000——
2012-08-30$11.35$20.793,800——
2012-08-29$11.52$21.095,600——
2012-08-28$11.50$21.0716,600——
2012-08-27$11.35$20.794,200——
2012-08-24$11.37$20.833,000——
2012-08-23$11.37$20.827,600——
2012-08-22$11.48$21.0211,800——
2012-08-21$11.68$21.395,800——
2012-08-20$11.69$21.4123,200——
2012-08-17$11.43$20.937,000——
2012-08-16$11.15$20.4213,600——
2012-08-15$11.18$20.4714,400——
2012-08-14$11.24$20.423,400——
2012-08-13$11.33$20.596,800——
2012-08-10$11.44$20.784,200——
2012-08-09$11.49$20.875,800——
2012-08-08$11.34$20.603,800——
2012-08-07$11.44$20.7811,800——
2012-08-06$11.43$20.7611,000——
2012-08-03$11.23$20.4048,800——
2012-08-02$10.81$19.6424,200——
2012-08-01$10.69$19.4220,600——
2012-07-31$10.97$19.928,400——
2012-07-30$11.00$19.9911,200——
2012-07-27$11.00$19.9917,400——
2012-07-26$10.83$19.685,200——
2012-07-25$10.78$19.584,800——
2012-07-24$10.63$19.3114,800——
2012-07-23$10.51$19.097,200——
2012-07-20$10.85$19.728,400——
2012-07-19$10.82$19.666,600——
2012-07-18$11.03$20.0312,400——
2012-07-17$10.95$19.9017,200——
2012-07-16$11.00$19.997,400——
2012-07-13$11.07$20.1124,200——
2012-07-12$10.91$19.8219,200——
2012-07-11$10.82$19.658,600——
2012-07-10$10.75$19.5315,200——
2012-07-09$10.81$19.644,400——
2012-07-06$10.84$19.694,600——
2012-07-05$10.97$19.925,800——
2012-07-03$11.04$20.0510,800——
2012-07-02$11.04$20.0615,600——
2012-06-29$10.95$19.9028,400——
2012-06-28$10.74$19.5118,800——
2012-06-27$10.85$19.7136,200——
2012-06-26$10.82$19.6627,200——
2012-06-25$10.38$18.8529,600——
2012-06-22$10.54$19.14278,000——
2012-06-21$9.99$18.1515,200——
2012-06-20$9.93$18.0319,400——
2012-06-19$10.15$18.4427,600——
2012-06-18$10.10$18.3527,600——
2012-06-15$10.03$18.2235,000——
2012-06-14$9.74$17.6917,200——
2012-06-13$9.25$16.8113,600——
2012-06-12$9.45$17.1721,400——
2012-06-11$9.23$16.7620,400——
2012-06-08$9.35$16.9920,000——
2012-06-07$9.30$16.9019,000——
2012-06-06$9.28$16.8522,400——
2012-06-05$9.24$16.788,600——
2012-06-04$9.25$16.819,400——
2012-06-01$9.27$16.8423,800——
2012-05-31$9.62$17.4716,400——
2012-05-30$9.93$18.046,400——
2012-05-29$10.16$18.466,200——
2012-05-25$9.83$17.858,200——
2012-05-24$9.88$17.947,400——
2012-05-23$9.90$17.996,800——
2012-05-22$9.95$18.086,800——
2012-05-21$10.14$18.428,800——
2012-05-18$10.10$18.3514,400——
2012-05-17$9.99$18.1412,200——
2012-05-16$10.08$18.323,600——
2012-05-15$10.28$18.539,000——
2012-05-14$10.18$18.34293,200——
2012-05-11$10.50$18.919,800——
2012-05-10$10.53$18.9713,800——
2012-05-09$10.37$18.6922,000——
2012-05-08$10.35$18.6513,800——
2012-05-07$10.30$18.5611,000——
2012-05-04$10.15$18.2827,600——
2012-05-03$10.13$18.2611,800——
2012-05-02$10.30$18.5626,000——
2012-05-01$10.37$18.6912,200——
2012-04-30$10.58$19.0710,400——
2012-04-27$10.65$19.1813,200——
2012-04-26$10.35$18.658,600——
2012-04-25$10.33$18.616,400——
2012-04-24$10.15$18.2910,200——
2012-04-23$10.04$18.0915,400——
2012-04-20$10.30$18.5618,200——
2012-04-19$9.85$17.7513,000——
2012-04-18$10.17$18.327,400——
2012-04-17$10.25$18.478,800——
2012-04-16$10.13$18.2610,600——
2012-04-13$10.30$18.5512,000——
2012-04-12$10.60$19.0918,800——
2012-04-11$10.55$19.0174,200——
2012-04-10$10.36$18.6619,600——
2012-04-09$10.66$19.21208,600——
2012-04-05$10.85$19.556,800——
2012-04-04$10.80$19.4512,200——
2012-04-03$10.87$19.5913,600——
2012-04-02$10.90$19.6418,200——
2012-03-30$10.65$19.1811,400——
2012-03-29$10.60$19.1016,400——
2012-03-28$10.52$18.954,200——
2012-03-27$10.52$18.969,800——
2012-03-26$10.60$19.1066,000——
2012-03-23$10.33$18.616,600——
2012-03-22$10.18$18.3410,600——
2012-03-21$10.24$18.455,600——
2012-03-20$10.20$18.3812,600——
2012-03-19$10.54$18.9814,000——
2012-03-16$10.30$18.5628,800——
2012-03-15$10.32$18.592,800——
2012-03-14$10.32$18.608,800——
2012-03-13$10.25$18.4712,400——
2012-03-12$10.13$18.259,400——
2012-03-09$9.97$17.978,200——
2012-03-08$9.90$17.838,200——
2012-03-07$9.81$17.686,200——
2012-03-06$9.74$17.5514,000——
2012-03-05$9.84$17.722,400——
2012-03-02$9.85$17.7516,600——
2012-03-01$10.26$18.4810,200——
2012-02-29$10.40$18.7311,400——
2012-02-28$10.49$18.902,400——
2012-02-27$10.40$18.742,200——
2012-02-24$10.44$18.802,400——
2012-02-23$10.50$18.9210,600——
2012-02-22$10.39$18.724,400——
2012-02-21$10.60$18.957,000——
2012-02-17$10.60$18.959,800——
2012-02-16$10.69$19.116,200——
2012-02-15$10.47$18.7241,400——
2012-02-14$10.58$18.9012,200——
2012-02-13$10.69$19.115,000——
2012-02-10$10.60$18.954,200——
2012-02-09$10.65$19.046,800——
2012-02-08$10.75$19.2136,400——
2012-02-07$10.98$19.632,000——
2012-02-06$11.07$19.785,600——
2012-02-03$11.18$19.9823,200——
2012-02-02$10.93$19.5313,400——
2012-02-01$10.83$19.3520,400——
2012-01-31$10.50$18.769,400——
2012-01-30$10.58$18.9021,400——
2012-01-27$10.75$19.229,400——
2012-01-26$10.73$19.1712,000——
2012-01-25$10.67$19.0711,200——
2012-01-24$10.43$18.6411,400——
2012-01-23$10.50$18.7710,200——
2012-01-20$10.45$18.688,800——
2012-01-19$10.40$18.584,200——
2012-01-18$10.38$18.5511,200——
2012-01-17$10.32$18.4515,200——
2012-01-13$10.20$18.2211,200——
2012-01-12$10.25$18.323,800——
2012-01-11$10.22$18.2641,600——
2012-01-10$10.31$18.4210,800——
2012-01-09$10.24$18.3111,600——
2012-01-06$10.23$18.2815,800——
2012-01-05$10.22$18.263,800——
2012-01-04$10.20$18.2328,800——
2012-01-03$10.32$18.456,200——