Oil-Dri Corporation of America (ODC) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
ODC Historical Performance
Short-Term Returns
ODC Stock Price Trajectory (2011–2026)
As of May 8, 2026, Oil-Dri Corporation of America (ODC) trades at $75.73, representing a +69.0% return over the past year. The stock has delivered a +345.3% total return over five years (+33.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $76.76 on May 7, 2026. From this peak, ODC has corrected -1.3%, currently trading 25% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers ACCO (+14.4% 1Y), RCUS (+209.6% 1Y), and SPB (+27.0% 1Y), ODC has underperformed the peer group average. Compare ODC vs ACCO →
ODC Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 74.75 | 76.75 | 74.63 | 75.73 | 40K | +0.69% |
| 2026-05-06 | 74.78 | 75.98 | 74.53 | 75.21 | 50K | +0.67% |
| 2026-05-05 | 72.10 | 75.13 | 71.52 | 74.71 | 47K | +3.68% |
| 2026-05-04 | 72.78 | 73.48 | 71.81 | 72.06 | 42K | -1.72% |
| 2026-05-01 | 73.42 | 73.93 | 71.84 | 73.32 | 56K | +0.51% |
| 2026-04-30 | 72.48 | 73.22 | 71.88 | 72.95 | 27K | +0.70% |
| 2026-04-29 | 74.67 | 75.00 | 71.64 | 72.44 | 34K | -3.54% |
| 2026-04-28 | 74.05 | 75.32 | 74.05 | 75.10 | 37K | +1.86% |
| 2026-04-27 | 74.72 | 75.41 | 73.02 | 73.73 | 51K | -0.87% |
| 2026-04-24 | 71.29 | 74.38 | 71.29 | 74.38 | 47K | +3.94% |
| 2026-04-23 | 72.00 | 72.55 | 71.21 | 71.56 | 38K | +0.01% |
| 2026-04-22 | 73.10 | 73.22 | 71.55 | 71.55 | 46K | -0.96% |
| 2026-04-21 | 73.15 | 73.31 | 71.85 | 72.24 | 23K | -1.04% |
| 2026-04-20 | 73.30 | 73.44 | 72.65 | 73.00 | 40K | -0.56% |
| 2026-04-17 | 71.22 | 74.28 | 71.15 | 73.41 | 51K | +3.55% |
| 2026-04-16 | 70.05 | 71.24 | 69.77 | 70.89 | 48K | +1.56% |
| 2026-04-15 | 71.52 | 71.52 | 69.50 | 69.80 | 50K | -2.39% |
| 2026-04-14 | 72.25 | 73.22 | 71.50 | 71.51 | 42K | -1.02% |
| 2026-04-13 | 72.86 | 73.46 | 71.83 | 72.25 | 61K | -0.77% |
| 2026-04-10 | 72.21 | 72.93 | 72.00 | 72.81 | 38K | +0.04% |
| 2026-04-09 | 71.00 | 72.99 | 70.63 | 72.78 | 80K | +2.43% |
| 2026-04-08 | 69.56 | 71.42 | 68.26 | 71.05 | 76K | +3.84% |
| 2026-04-07 | 67.85 | 68.68 | 67.56 | 68.42 | 59K | +0.78% |
| 2026-04-06 | 67.39 | 68.62 | 66.97 | 67.89 | 52K | +0.47% |
| 2026-04-02 | 65.74 | 68.23 | 65.00 | 67.57 | 60K | +2.55% |
| 2026-04-01 | 65.11 | 66.74 | 64.66 | 65.89 | 48K | +1.23% |
| 2026-03-31 | 64.49 | 66.04 | 63.79 | 65.09 | 66K | +1.01% |
| 2026-03-30 | 63.97 | 65.52 | 63.41 | 64.44 | 89K | +1.83% |
| 2026-03-27 | 62.30 | 63.62 | 62.30 | 63.28 | 25K | +0.94% |
| 2026-03-26 | 62.96 | 63.78 | 62.65 | 62.69 | 44K | -1.21% |
See ODC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ODC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ODC vs LIN
Side-by-side business, growth, and profitability comparison vs Linde plc.
Start ComparisonODC — Frequently Asked Questions
Quick answers to the most common questions about buying ODC stock.
How has ODC stock performed recently?
ODC returned +69.0% over the past year, beating its 5-year annualized CAGR of +33.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ODC's all-time high price?
Oil-Dri Corporation of America reached $76.75 on 2026-05-07. The 52-week high is $76.75. Current 1-year return of +69.0% places the stock closer to historical peaks.
Where can I download ODC historical price data?
This page provides ODC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.