NYSE · ODC · stock
Oil-Dri Corp of America (ODC) stock price history
Every NYSE trading session of Oil-Dri Corp of America from Mar 19, 1980 to Nov 12, 2026: 11,560 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ODC adjusted close, 1980 to 2026
- $106.44
- All time high, 2026
- $107.00
- 52 week high, $45.34 low
- 11,560
- Daily sessions since 1980
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1980 to 2026 series and minute bars.
ODC key facts
- Oil-Dri Corp of America (ODC) closed at $73.15 on Nov 12, 2026 on NYSE.
- ODC's all time high close is $106.44, set on Jul 13, 2026; its all time low close is $0.1954 on Apr 16, 1982.
- ODC's 52 week range is $45.34 to $107.00.
- ODC returned +28.6% over the year to Nov 12, 2026 and +359.9% over five years.
- Over ten years ODC returned +375%, +16.9% a year compounded.
- ODC's deepest drawdown was -70.8% from Sep 17, 1993 to Oct 11, 2001.
- DataCedar holds 11,560 daily sessions of ODC history from Mar 19, 1980 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ODC price chart, 1980 to 2026
ODC returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.3% |
| 3 months | -17.5% |
| 6 months | -4.9% |
| Year to date | +50.7% |
| 1 year | +28.6% |
| 3 years | +163.4% |
| 5 years | +359.9% |
| 10 years | +375.2% |
| Since Mar 19, 1980 | +22,359% |
| Compound annual growth, 46.7 years | +12.3% |
ODC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $106.44 on Jul 13, 2026
- All time low close
- $0.1954 on Apr 16, 1982
- 52 week high
- $107.00 on Jul 13, 2026
- 52 week low
- $45.34 on Dec 9, 2025
- Deepest drawdown
- -70.8% from Sep 17, 1993 to Oct 11, 2001, recovered Jan 18, 2005
- Best single session
- +100.0% on Jul 28, 1983
- Worst single session
- -48.8% on Aug 3, 1983
- Volatility, 1 year annualised
- 38.7%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 1980
- 225×
- Best calendar year
- 2023, +105%
- Worst calendar year
- 2000, -51%
ODC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1980 starts on Mar 19, 1980; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $48.19 | $107.00 | $47.23 | $73.15 | +50.4% | 21.4M | 218 |
| 2025 | $43.47 | $69.12 | $39.88 | $48.65 | +13.2% | 14M | 250 |
| 2024 | $32.64 | $45.61 | $28.65 | $42.98 | +32.9% | 9.9M | 252 |
| 2023 | $15.77 | $35.44 | $15.72 | $32.34 | +104.8% | 13.8M | 250 |
| 2022 | $14.73 | $16.29 | $10.33 | $15.79 | +6.5% | 13.3M | 251 |
| 2021 | $15.04 | $17.03 | $13.43 | $14.83 | -1.1% | 7.1M | 251 |
| 2020 | $15.51 | $16.79 | $12.28 | $14.99 | -3.2% | 7.8M | 250 |
| 2019 | $10.95 | $16.45 | $10.53 | $15.49 | +41.1% | 4M | 250 |
| 2018 | $17.11 | $19.10 | $10.05 | $10.98 | -34.5% | 5.2M | 248 |
| 2017 | $15.12 | $20.41 | $12.37 | $16.76 | +11.2% | 3.8M | 248 |
| 2016 | $14.23 | $16.16 | $11.66 | $15.08 | +6.3% | 6.3M | 252 |
| 2015 | $12.17 | $14.99 | $8.28 | $14.19 | +16.1% | 3.6M | 252 |
| 2014 | $13.81 | $13.81 | $8.93 | $12.22 | -11.6% | 5.4M | 252 |
| 2013 | $10.27 | $15.25 | $8.64 | $13.82 | +38.6% | 5.8M | 252 |
| 2012 | $7.09 | $10.01 | $6.41 | $9.97 | +42.8% | 3.9M | 244 |
| 2011 | $7.20 | $7.55 | $5.77 | $6.98 | -1.6% | 4.8M | 247 |
| 2010 | $5.03 | $7.73 | $4.88 | $7.09 | +41.6% | 7.9M | 248 |
| 2009 | $5.76 | $6.09 | $4.04 | $5.01 | -14.2% | 9M | 252 |
| 2008 | $6.63 | $6.63 | $3.15 | $5.84 | -11.9% | 7.4M | 250 |
| 2007 | $4.99 | $7.13 | $4.50 | $6.63 | +33.6% | 6.7M | 249 |
| 2006 | $4.04 | $5.36 | $3.74 | $4.96 | +23.0% | 4.6M | 251 |
| 2005 | $4.06 | $4.29 | $3.70 | $4.03 | -0.7% | 3.6M | 234 |
| 2004 | $3.44 | $4.14 | $2.79 | $4.06 | +16.7% | 4.5M | 226 |
| 2003 | $1.80 | $3.64 | $1.77 | $3.48 | +93.7% | 2.2M | 238 |
| 2002 | $1.52 | $2.10 | $1.47 | $1.80 | +17.7% | 1M | 192 |
| 2001 | $1.36 | $1.81 | $1.16 | $1.53 | +17.2% | 3M | 239 |
| 2000 | $2.68 | $2.81 | $1.25 | $1.30 | -51.5% | 4.9M | 252 |
| 1999 | $2.80 | $3.02 | $1.81 | $2.68 | -1.8% | 3.7M | 252 |
| 1998 | $2.94 | $3.07 | $1.96 | $2.73 | -7.0% | 4.7M | 252 |
| 1997 | $2.60 | $3.27 | $2.60 | $2.94 | +12.2% | 6.6M | 253 |
| 1996 | $2.65 | $2.80 | $2.05 | $2.62 | -1.9% | 5.8M | 254 |
| 1995 | $2.93 | $3.12 | $2.37 | $2.67 | -8.2% | 5.9M | 252 |
| 1994 | $3.71 | $3.85 | $2.87 | $2.91 | -21.6% | 3M | 248 |
| 1993 | $3.46 | $4.11 | $3.05 | $3.71 | +8.5% | 5.6M | 230 |
| 1992 | $3.29 | $3.63 | $2.43 | $3.42 | +3.8% | 5.8M | 254 |
| 1991 | $3.01 | $3.84 | $2.54 | $3.29 | +8.8% | 14.2M | 252 |
| 1990 | $3.46 | $3.94 | $2.51 | $3.03 | -13.4% | 5M | 252 |
| 1989 | $2.90 | $3.56 | $2.28 | $3.50 | +13.3% | 4.2M | 252 |
| 1988 | $2.12 | $3.14 | $2.00 | $3.09 | +49.7% | 2.6M | 253 |
| 1987 | $2.67 | $3.70 | $1.37 | $2.06 | -22.8% | 6M | 249 |
| 1986 | $1.95 | $2.87 | $1.72 | $2.67 | +36.8% | 5.8M | 251 |
| 1985 | $1.11 | $2.01 | $1.11 | $1.95 | +75.8% | 11.9M | 247 |
| 1984 | $0.6514 | $1.25 | $0.6514 | $1.11 | +70.7% | 764.3K | 253 |
| 1983 | $0.3387 | $1.07 | $0.3387 | $0.6514 | +92.3% | 586.7K | 253 |
| 1982 | $0.3192 | $0.4169 | $0.1954 | $0.3387 | +6.1% | 361.5K | 253 |
| 1981 | $0.3648 | $0.4299 | $0.3062 | $0.3192 | -12.5% | 705.2K | 253 |
| 1980 | $0.3257 | $0.4299 | $0.2345 | $0.3648 | n/a | 491.8K | 199 |
ODC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $73.15 | +2.7% |
| October 2026 | $71.22 | -21.4% |
| September 2026 | $90.59 | +0.7% |
| August 2026 | $89.98 | -9.1% |
| July 2026 | $98.98 | -3.2% |
| June 2026 | $102.21 | +33.3% |
| May 2026 | $76.66 | +5.4% |
| April 2026 | $72.75 | +12.1% |
| March 2026 | $64.91 | -4.1% |
| February 2026 | $67.66 | +12.4% |
| January 2026 | $60.19 | +23.7% |
| December 2025 | $48.65 | -10.1% |
About the ODC data
Daily bars. 11,560 sessions from Mar 19, 1980 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 19, 1980, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AODC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- OCAC Ocean Capital Acquisition Corp
- OCAC.R Ocean Capital Acquisition Corporation Rights, each entitling the holder to receive one ordinary share
- OCAC.U Ocean Capital Acquisition Corporation Units, each consisting of one Class A Ordinary Share, one redeemable Warrant and one Right
- OCAC.W Ocean Capital Acquisition Corporation Warrants, each exercisable for one ordinary share
- OEC Orion S.A.
- OFG Ofg Bancorp
- OFRM Once Upon a Farm, PBC
- OGC OceanaGold Corp
Common questions
ODC share price history
