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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$17.04$38.8322,200——
2020-12-30$16.78$38.2324,200——
2020-12-29$16.83$38.3523,600——
2020-12-28$17.16$39.1021,600——
2020-12-24$17.20$39.2013,600——
2020-12-23$17.13$39.0325,200——
2020-12-22$17.21$39.2226,000——
2020-12-21$17.79$40.5441,400——
2020-12-18$18.25$41.58238,600——
2020-12-17$18.24$41.5646,400——
2020-12-16$18.17$41.4137,200——
2020-12-15$18.43$42.0026,600——
2020-12-14$18.20$41.4852,000——
2020-12-11$18.33$41.7830,000——
2020-12-10$18.34$41.8151,200——
2020-12-09$17.88$40.7438,600——
2020-12-08$17.75$40.4560,800——
2020-12-07$17.26$39.3326,800——
2020-12-04$17.58$40.0524,800——
2020-12-03$17.58$40.0521,800——
2020-12-02$17.23$39.2515,000——
2020-12-01$17.31$39.4542,800——
2020-11-30$17.22$39.2330,600——
2020-11-27$17.75$40.4511,800——
2020-11-25$18.01$41.0421,600——
2020-11-24$17.91$40.8047,600——
2020-11-23$17.50$39.8937,200——
2020-11-20$17.50$39.8923,600——
2020-11-19$17.66$40.2376,600——
2020-11-18$17.53$39.9461,000——
2020-11-17$18.08$41.2072,400——
2020-11-16$18.22$41.5249,800——
2020-11-13$17.08$38.9220,000——
2020-11-12$16.64$37.9134,000——
2020-11-11$17.40$39.3636,400——
2020-11-10$17.60$39.8157,200——
2020-11-09$17.17$38.8435,000——
2020-11-06$16.25$36.7649,200——
2020-11-05$16.38$37.0538,400——
2020-11-04$16.63$37.6221,200——
2020-11-03$16.93$38.3127,000——
2020-11-02$16.94$38.3226,400——
2020-10-30$17.08$38.6314,200——
2020-10-29$17.66$39.9317,800——
2020-10-28$17.47$39.5012,400——
2020-10-27$17.67$39.989,600——
2020-10-26$17.74$40.1214,800——
2020-10-23$18.35$41.5114,000——
2020-10-22$18.25$41.2929,800——
2020-10-21$18.36$41.5218,000——
2020-10-20$18.47$41.7717,600——
2020-10-19$18.06$40.8423,600——
2020-10-16$18.33$41.4623,400——
2020-10-15$18.71$42.3129,200——
2020-10-14$17.82$40.3027,400——
2020-10-13$17.90$40.4871,400——
2020-10-12$18.75$42.4023,200——
2020-10-09$18.50$41.8511,400——
2020-10-08$18.37$41.5417,600——
2020-10-07$18.63$42.1317,000——
2020-10-06$18.15$41.0516,800——
2020-10-05$18.59$42.0618,600——
2020-10-02$18.18$41.128,800——
2020-10-01$18.32$41.4314,000——
2020-09-30$17.89$40.4514,200——
2020-09-29$18.45$41.7216,200——
2020-09-28$18.46$41.7516,600——
2020-09-25$18.61$42.0810,200——
2020-09-24$18.43$41.7021,800——
2020-09-23$18.17$41.0948,200——
2020-09-22$18.48$41.7912,400——
2020-09-21$18.58$42.0459,000——
2020-09-18$19.16$43.3496,000——
2020-09-17$18.45$41.729,200——
2020-09-16$18.24$41.2514,600——
2020-09-15$18.41$41.6419,000——
2020-09-14$18.74$42.3932,800——
2020-09-11$18.16$41.0721,400——
2020-09-10$18.17$41.1016,200——
2020-09-09$18.13$41.0129,400——
2020-09-08$18.16$41.0814,600——
2020-09-04$18.02$40.7626,400——
2020-09-03$17.60$39.8120,400——
2020-09-02$17.97$40.6528,000——
2020-09-01$17.97$40.6538,600——
2020-08-31$17.51$39.6124,800——
2020-08-28$18.03$40.7713,600——
2020-08-27$17.90$40.487,400——
2020-08-26$17.54$39.668,600——
2020-08-25$17.75$40.1417,800——
2020-08-24$17.82$40.3023,000——
2020-08-21$17.58$39.7516,400——
2020-08-20$17.90$40.4810,600——
2020-08-19$17.98$40.6631,000——
2020-08-18$17.87$40.4122,800——
2020-08-17$17.42$39.4119,400——
2020-08-14$18.18$41.1313,000——
2020-08-13$18.74$42.387,000——
2020-08-12$18.88$42.4062,800——
2020-08-11$17.86$40.1110,600——
2020-08-10$17.75$39.8732,800——
2020-08-07$17.63$39.5921,600——
2020-08-06$17.50$39.3213,600——
2020-08-05$17.75$39.8614,000——
2020-08-04$17.75$39.8722,600——
2020-08-03$18.66$41.9226,000——
2020-07-31$17.39$39.0520,200——
2020-07-30$17.79$39.9518,400——
2020-07-29$17.95$40.3210,200——
2020-07-28$17.71$39.7721,800——
2020-07-27$18.34$41.2032,800——
2020-07-24$18.00$40.4529,200——
2020-07-23$17.90$40.2148,600——
2020-07-22$17.74$39.8440,400——
2020-07-21$17.75$39.887,600——
2020-07-20$17.63$39.5918,800——
2020-07-17$17.59$39.5130,400——
2020-07-16$17.61$39.5616,600——
2020-07-15$17.68$39.7266,000——
2020-07-14$17.25$38.7616,200——
2020-07-13$17.39$39.0636,600——
2020-07-10$16.85$37.8523,400——
2020-07-09$16.10$36.1729,400——
2020-07-08$16.61$37.3117,000——
2020-07-07$17.13$38.4821,600——
2020-07-06$17.65$39.6434,400——
2020-07-02$17.30$38.8512,200——
2020-07-01$17.42$39.1220,000——
2020-06-30$17.35$38.9719,200——
2020-06-29$17.35$38.9721,400——
2020-06-26$16.39$36.8166,400——
2020-06-25$16.95$38.0623,800——
2020-06-24$16.26$36.5337,000——
2020-06-23$16.72$37.5520,400——
2020-06-22$17.28$38.8116,000——
2020-06-19$17.38$39.0441,600——
2020-06-18$17.45$39.2010,200——
2020-06-17$17.15$38.5216,800——
2020-06-16$17.73$39.8236,600——
2020-06-15$17.09$38.3939,800——
2020-06-12$16.52$37.1135,800——
2020-06-11$16.60$37.2934,000——
2020-06-10$17.58$39.4925,000——
2020-06-09$17.32$38.9030,800——
2020-06-08$17.67$39.6838,800——
2020-06-05$18.07$40.5939,000——
2020-06-04$18.14$40.7538,000——
2020-06-03$17.99$40.4137,000——
2020-06-02$17.67$39.7018,400——
2020-06-01$17.54$39.3922,200——
2020-05-29$17.72$39.7929,600——
2020-05-28$17.92$40.2522,200——
2020-05-27$17.76$39.9137,000——
2020-05-26$17.63$39.5918,400——
2020-05-22$17.50$39.3114,800——
2020-05-21$17.36$39.0013,400——
2020-05-20$17.63$39.5919,800——
2020-05-19$17.12$38.4519,200——
2020-05-18$17.70$39.7643,000——
2020-05-15$16.96$38.0922,800——
2020-05-14$16.30$36.6227,800——
2020-05-13$16.79$37.4221,000——
2020-05-12$17.38$38.7433,400——
2020-05-11$18.11$40.3837,600——
2020-05-08$18.37$40.9541,400——
2020-05-07$18.22$40.6217,200——
2020-05-06$17.72$39.5117,800——
2020-05-05$17.64$39.3239,200——
2020-05-04$18.25$40.6939,400——
2020-05-01$18.76$41.8339,800——
2020-04-30$18.70$41.6860,800——
2020-04-29$18.24$40.6748,400——
2020-04-28$17.58$39.2029,400——
2020-04-27$17.49$39.0036,600——
2020-04-24$17.56$39.1518,000——
2020-04-23$17.48$38.9628,000——
2020-04-22$17.50$39.0277,200——
2020-04-21$17.10$38.13133,200——
2020-04-20$17.03$37.9723,600——
2020-04-17$17.55$39.1349,400——
2020-04-16$16.90$37.6758,800——
2020-04-15$16.24$36.2146,400——
2020-04-14$16.65$37.1177,800——
2020-04-13$16.30$36.3316,400——
2020-04-09$16.59$36.9977,400——
2020-04-08$16.51$36.8271,400——
2020-04-07$16.55$36.9047,600——
2020-04-06$16.63$37.0840,000——
2020-04-03$16.20$36.1258,400——
2020-04-02$16.60$37.0145,200——
2020-04-01$16.22$36.1659,400——
2020-03-31$16.72$37.2852,000——
2020-03-30$16.67$37.1632,400——
2020-03-27$16.42$36.6032,000——
2020-03-26$16.32$36.3968,000——
2020-03-25$16.54$36.8750,600——
2020-03-24$16.09$35.8960,600——
2020-03-23$15.31$34.1249,400——
2020-03-20$15.85$35.3377,600——
2020-03-19$15.47$34.4963,800——
2020-03-18$15.76$35.1455,200——
2020-03-17$17.93$39.9864,800——
2020-03-16$14.46$32.2451,600——
2020-03-13$15.44$34.4158,200——
2020-03-12$14.93$33.2869,600——
2020-03-11$15.43$34.4036,000——
2020-03-10$15.80$35.2330,800——
2020-03-09$15.58$34.7331,800——
2020-03-06$16.06$35.8023,600——
2020-03-05$15.08$33.6219,600——
2020-03-04$15.89$35.4320,000——
2020-03-03$15.02$33.4822,400——
2020-03-02$15.59$34.7529,800——
2020-02-28$15.22$33.9235,400——
2020-02-27$15.78$35.1828,000——
2020-02-26$16.62$37.0420,000——
2020-02-25$16.92$37.7415,800——
2020-02-24$17.41$38.8123,200——
2020-02-21$18.18$40.5311,600——
2020-02-20$18.25$40.6913,200——
2020-02-19$18.18$40.5515,600——
2020-02-18$18.13$40.4144,600——
2020-02-14$17.95$40.024,200——
2020-02-13$17.90$39.918,800——
2020-02-12$17.90$39.6215,000——
2020-02-11$17.72$39.2212,200——
2020-02-10$17.82$39.4513,600——
2020-02-07$17.87$39.5611,800——
2020-02-06$17.94$39.7219,400——
2020-02-05$18.20$40.2850,000——
2020-02-04$18.03$39.9112,800——
2020-02-03$17.88$39.5822,600——
2020-01-31$17.70$39.1928,400——
2020-01-30$17.75$39.2925,600——
2020-01-29$17.72$39.2218,400——
2020-01-28$17.90$39.6327,000——
2020-01-27$18.14$40.1613,000——
2020-01-24$18.31$40.5314,600——
2020-01-23$18.23$40.3536,400——
2020-01-22$18.23$40.3615,800——
2020-01-21$19.00$42.0735,600——
2020-01-17$18.81$41.6321,800——
2020-01-16$19.19$42.4943,200——
2020-01-15$18.40$40.7439,800——
2020-01-14$18.31$40.5318,400——
2020-01-13$18.38$40.6919,000——
2020-01-10$18.14$40.1620,600——
2020-01-09$18.23$40.3621,000——
2020-01-08$18.11$40.0913,600——
2020-01-07$17.84$39.5018,800——
2020-01-06$17.78$39.3722,000——
2020-01-03$17.40$38.5158,000——
2020-01-02$18.13$40.1411,000——