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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$18.13$40.1317,800——
2019-12-30$18.25$40.4111,600——
2019-12-27$18.48$40.9221,400——
2019-12-26$18.68$41.3711,600——
2019-12-24$18.88$41.807,600——
2019-12-23$18.64$41.2718,200——
2019-12-20$18.44$40.8389,000——
2019-12-19$18.61$41.1920,800——
2019-12-18$18.47$40.8914,000——
2019-12-17$18.37$40.6716,000——
2019-12-16$18.62$41.2328,400——
2019-12-13$18.50$40.9622,200——
2019-12-12$18.49$40.9426,800——
2019-12-11$18.38$40.6812,600——
2019-12-10$18.03$39.9212,800——
2019-12-09$17.61$38.9820,200——
2019-12-06$17.77$39.3425,600——
2019-12-05$17.41$38.558,200——
2019-12-04$17.00$37.6424,000——
2019-12-03$17.17$38.0113,800——
2019-12-02$17.74$39.2816,200——
2019-11-29$18.15$40.175,000——
2019-11-27$18.09$40.0613,600——
2019-11-26$18.05$39.959,400——
2019-11-25$17.88$39.5814,800——
2019-11-22$17.55$38.8614,000——
2019-11-21$17.36$38.4412,400——
2019-11-20$17.54$38.8232,200——
2019-11-19$17.71$39.2019,000——
2019-11-18$17.66$39.0958,400——
2019-11-15$17.49$38.7220,400——
2019-11-14$17.15$37.9713,800——
2019-11-13$16.93$37.2242,200——
2019-11-12$17.51$38.4813,000——
2019-11-11$17.91$39.3514,000——
2019-11-08$18.61$40.909,600——
2019-11-07$19.22$42.2311,000——
2019-11-06$18.95$41.6514,600——
2019-11-05$18.81$41.3417,000——
2019-11-04$18.57$40.8116,000——
2019-11-01$18.07$39.7114,600——
2019-10-31$17.50$38.4713,200——
2019-10-30$17.32$38.0511,000——
2019-10-29$16.95$37.2510,800——
2019-10-28$16.87$37.0619,600——
2019-10-25$16.80$36.9210,000——
2019-10-24$16.63$36.547,200——
2019-10-23$16.40$36.045,400——
2019-10-22$16.51$36.2916,200——
2019-10-21$17.12$37.6218,200——
2019-10-18$16.65$36.587,200——
2019-10-17$16.89$37.1112,600——
2019-10-16$16.75$36.817,200——
2019-10-15$16.70$36.709,600——
2019-10-14$16.52$36.3110,200——
2019-10-11$16.82$36.9516,200——
2019-10-10$16.26$35.7519,600——
2019-10-09$16.41$36.0613,800——
2019-10-08$15.96$35.0615,200——
2019-10-07$15.59$34.2622,600——
2019-10-04$16.35$35.9312,000——
2019-10-03$16.56$36.396,600——
2019-10-02$16.43$36.1214,800——
2019-10-01$16.81$36.936,400——
2019-09-30$17.03$37.4314,200——
2019-09-27$16.78$36.876,200——
2019-09-26$16.72$36.7516,200——
2019-09-25$17.00$37.377,200——
2019-09-24$16.97$37.2916,400——
2019-09-23$17.22$37.843,400——
2019-09-20$17.41$38.2559,600——
2019-09-19$17.16$37.7126,400——
2019-09-18$16.71$36.7212,800——
2019-09-17$16.50$36.2711,000——
2019-09-16$16.72$36.7317,400——
2019-09-13$17.32$38.0511,400——
2019-09-12$17.01$37.3914,400——
2019-09-11$17.00$37.3611,000——
2019-09-10$16.43$36.117,600——
2019-09-09$16.13$35.458,600——
2019-09-06$15.93$35.006,800——
2019-09-05$15.72$34.559,200——
2019-09-04$15.48$34.0210,000——
2019-09-03$15.09$33.1616,600——
2019-08-30$15.38$33.807,200——
2019-08-29$15.32$33.6619,600——
2019-08-28$14.96$32.8810,600——
2019-08-27$14.35$31.5435,200——
2019-08-26$14.92$32.7928,200——
2019-08-23$14.33$31.4921,600——
2019-08-22$14.69$32.2816,400——
2019-08-21$14.88$32.6922,400——
2019-08-20$15.22$33.4415,000——
2019-08-19$15.91$34.978,000——
2019-08-16$16.37$35.9723,000——
2019-08-15$15.52$34.107,000——
2019-08-14$15.75$34.3315,600——
2019-08-13$16.40$35.767,200——
2019-08-12$16.24$35.404,600——
2019-08-09$16.34$35.646,000——
2019-08-08$16.24$35.418,600——
2019-08-07$16.15$35.213,000——
2019-08-06$16.43$35.836,800——
2019-08-05$16.08$35.077,800——
2019-08-02$17.25$37.613,200——
2019-08-01$17.60$38.377,200——
2019-07-31$17.72$38.6221,200——
2019-07-30$17.62$38.428,800——
2019-07-29$17.52$38.206,600——
2019-07-26$17.59$38.3517,600——
2019-07-25$17.42$37.996,200——
2019-07-24$17.49$38.133,000——
2019-07-23$17.35$37.838,800——
2019-07-22$17.50$38.154,200——
2019-07-19$17.49$38.134,000——
2019-07-18$17.34$37.813,200——
2019-07-17$17.05$37.1710,000——
2019-07-16$17.21$37.523,800——
2019-07-15$17.04$37.159,800——
2019-07-12$16.62$36.229,400——
2019-07-11$16.17$35.2722,400——
2019-07-10$16.21$35.3316,000——
2019-07-09$16.89$36.824,400——
2019-07-08$17.22$37.5310,200——
2019-07-05$17.26$37.649,000——
2019-07-03$17.75$38.714,800——
2019-07-02$17.38$37.887,200——
2019-07-01$17.56$38.2924,000——
2019-06-28$17.02$37.1162,800——
2019-06-27$16.36$35.6614,200——
2019-06-26$15.25$33.247,200——
2019-06-25$15.09$32.904,600——
2019-06-24$15.25$33.2514,600——
2019-06-21$15.30$33.3519,800——
2019-06-20$14.93$32.5411,200——
2019-06-19$14.88$32.433,000——
2019-06-18$14.95$32.586,200——
2019-06-17$14.75$32.1611,800——
2019-06-14$14.63$31.896,400——
2019-06-13$14.45$31.498,600——
2019-06-12$14.30$31.1720,600——
2019-06-11$14.55$31.729,800——
2019-06-10$15.00$32.7011,600——
2019-06-07$14.47$31.5410,400——
2019-06-06$14.45$31.493,800——
2019-06-05$14.39$31.3716,400——
2019-06-04$14.79$32.2516,000——
2019-06-03$14.51$31.6219,200——
2019-05-31$14.70$32.044,600——
2019-05-30$15.03$32.775,000——
2019-05-29$14.82$32.3012,600——
2019-05-28$14.76$32.185,600——
2019-05-24$14.72$32.099,200——
2019-05-23$14.64$31.919,400——
2019-05-22$15.00$32.7013,200——
2019-05-21$15.50$33.784,000——
2019-05-20$15.52$33.848,600——
2019-05-17$15.70$34.2220,200——
2019-05-16$16.88$36.7975,800——
2019-05-15$17.74$38.4265,000——
2019-05-14$15.72$34.044,000——
2019-05-13$15.42$33.388,400——
2019-05-10$15.73$34.054,000——
2019-05-09$15.48$33.528,000——
2019-05-08$15.69$33.9820,200——
2019-05-07$15.78$34.1612,600——
2019-05-06$16.04$34.739,200——
2019-05-03$16.47$35.676,800——
2019-05-02$15.69$33.989,800——
2019-05-01$15.46$33.472,800——
2019-04-30$15.91$34.4413,600——
2019-04-29$16.04$34.736,200——
2019-04-26$15.97$34.5711,600——
2019-04-25$16.00$34.655,800——
2019-04-24$16.37$35.447,600——
2019-04-23$16.50$35.735,000——
2019-04-22$16.40$35.517,000——
2019-04-18$16.89$36.5818,200——
2019-04-17$16.73$36.2211,400——
2019-04-16$16.81$36.3928,800——
2019-04-15$16.80$36.3813,400——
2019-04-12$16.78$36.3411,400——
2019-04-11$16.55$35.8315,400——
2019-04-10$16.56$35.869,200——
2019-04-09$15.88$34.3917,600——
2019-04-08$15.89$34.409,200——
2019-04-05$15.99$34.6212,800——
2019-04-04$15.95$34.5429,400——
2019-04-03$15.63$33.848,000——
2019-04-02$15.53$33.6313,600——
2019-04-01$15.53$33.6316,400——
2019-03-29$15.57$33.7221,400——
2019-03-28$15.80$34.2114,600——
2019-03-27$15.22$32.9613,000——
2019-03-26$14.95$32.3725,800——
2019-03-25$14.50$31.408,800——
2019-03-22$14.57$31.5421,600——
2019-03-21$15.30$33.1312,000——
2019-03-20$15.74$34.0819,200——
2019-03-19$16.34$35.4022,800——
2019-03-18$16.49$35.7015,600——
2019-03-15$15.67$33.9271,400——
2019-03-14$14.39$31.1521,200——
2019-03-13$14.46$31.3013,400——
2019-03-12$14.16$30.667,400——
2019-03-11$14.44$31.2617,200——
2019-03-08$14.20$30.7414,600——
2019-03-07$14.68$31.7911,600——
2019-03-06$14.55$31.5029,200——
2019-03-05$14.53$31.4524,000——
2019-03-04$14.72$31.877,600——
2019-03-01$14.73$31.906,200——
2019-02-28$14.58$31.5613,000——
2019-02-27$14.85$32.165,600——
2019-02-26$14.80$32.0538,400——
2019-02-25$14.77$31.9823,600——
2019-02-22$15.00$32.4812,600——
2019-02-21$14.59$31.5823,000——
2019-02-20$14.38$31.1334,800——
2019-02-19$14.57$31.546,000——
2019-02-15$14.33$31.0323,600——
2019-02-14$13.95$30.2028,200——
2019-02-13$13.96$29.9717,200——
2019-02-12$13.75$29.5147,200——
2019-02-11$13.31$28.5739,800——
2019-02-08$13.21$28.3529,200——
2019-02-07$13.43$28.8233,200——
2019-02-06$13.14$28.2143,400——
2019-02-05$13.08$28.0715,600——
2019-02-04$13.00$27.9117,800——
2019-02-01$12.76$27.3822,000——
2019-01-31$13.27$28.4932,400——
2019-01-30$13.08$28.0725,400——
2019-01-29$13.24$28.4118,400——
2019-01-28$13.06$28.0330,600——
2019-01-25$13.80$29.637,600——
2019-01-24$13.79$29.599,800——
2019-01-23$13.81$29.6415,200——
2019-01-22$13.84$29.7026,400——
2019-01-18$14.02$30.0928,200——
2019-01-17$14.08$30.2311,600——
2019-01-16$14.00$30.0617,600——
2019-01-15$14.11$30.2815,400——
2019-01-14$14.08$30.2347,200——
2019-01-11$13.80$29.6218,600——
2019-01-10$13.51$28.9919,400——
2019-01-09$13.41$28.7918,600——
2019-01-08$13.71$29.4218,200——
2019-01-07$13.57$29.1216,000——
2019-01-04$13.95$29.9434,600——
2019-01-03$12.95$27.7925,600——
2019-01-02$13.74$29.509,000——