Oil-Dri Corporation of America
ODCNYSEBasic Materials● Active
$86.43
+$2.40(+2.86%)
Market Cap$1.2B
P/E Ratio—
52W High$85.7
52W Low$45.61
Oil-Dri Corporation of America（ODC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
odc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$86.50
Jun 8, 2026
-1.6% from here
5-Year Low5Y
$11.07
Oct 13, 2022
+668.7% from low
IPO Priceadj.
$0.8438
Mar 19, 1980
+10.0K% since IPO
1 Year Ago
$59.31
Jun 9, 2025
+43.5% in 1Y
5 Years Ago
$18.73
Jun 8, 2021
+354.3% in 5Y
10 Years Ago
$16.79
Jun 8, 2016
+406.8% in 10Y
Historical Price Data · ODC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $84.16 | $86.50 | $84.05 | $85.84 | $85.84 | 29K | +2.00% |
| Jun 5, 2026 | $83.50 | $85.70 | $83.30 | $84.03 | $84.03 | 102K | +0.63% |
| Jun 4, 2026 | $79.89 | $85.12 | $79.83 | $84.08 | $84.08 | 155K | +5.24% |
| Jun 3, 2026 | $77.29 | $77.40 | $76.49 | $77.16 | $77.16 | 56K | -0.17% |
| Jun 2, 2026 | $77.47 | $79.21 | $77.19 | $77.19 | $77.19 | 59K | -0.36% |
| Jun 1, 2026 | $75.88 | $78.02 | $75.32 | $77.49 | $77.49 | 111K | +2.12% |
| May 29, 2026 | $79.25 | $79.37 | $76.55 | $76.66 | $76.66 | 87K | -3.27% |
| May 28, 2026 | $79.02 | $79.52 | $77.87 | $79.32 | $79.32 | 73K | +0.38% |
| May 27, 2026 | $77.30 | $79.57 | $77.19 | $79.21 | $79.21 | 137K | +2.47% |
| May 26, 2026 | $75.00 | $77.11 | $74.78 | $76.64 | $76.64 | 75K | +2.19% |
| May 22, 2026 | $75.23 | $76.53 | $74.42 | $74.85 | $74.85 | 66K | -0.51% |
| May 21, 2026 | $73.28 | $75.55 | $71.70 | $75.23 | $75.23 | 82K | +2.66% |
| May 20, 2026 | $74.49 | $74.86 | $70.00 | $74.00 | $74.00 | 148K | -0.66% |
| May 19, 2026 | $75.73 | $76.43 | $73.87 | $73.87 | $73.87 | 168K | -2.46% |
| May 18, 2026 | $77.06 | $77.81 | $76.09 | $76.17 | $76.17 | 48K | -1.15% |
| May 15, 2026 | $78.21 | $78.21 | $76.46 | $76.47 | $76.47 | 53K | -2.22% |
| May 14, 2026 | $78.33 | $79.19 | $77.50 | $78.28 | $78.28 | 50K | -0.06% |
| May 13, 2026 | $76.19 | $78.28 | $76.19 | $77.82 | $77.82 | 48K | +2.14% |
| May 12, 2026 | $76.43 | $77.76 | $75.61 | $76.90 | $76.90 | 42K | +0.61% |
| May 11, 2026 | $77.94 | $77.94 | $76.37 | $76.47 | $76.47 | 43K | -1.89% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ODC
Jan 1 → Dec 31 · 6 years2026+77.1%$48.48 → $85.84
+77.1%
2025+10.4%$44.33 → $48.94
+10.4%
2024+29.5%$33.85 → $43.82
+29.5%
2023+100.2%$16.75 → $33.54
+100.2%
2022+3.2%$16.25 → $16.77
+3.2%
2021-12.5%$18.69 → $16.36
-12.5%
Best Year2023 · +100.2%
Worst Year2021 · -12.5%
Positive Years5 / 6
Avg Annual Return+34.6%
6Y Total Return+359.3%
6Y CAGR~+28.9% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$503.57+0.00%
Mkt Cap $233.0B
BHP Group Limited
BHP
$84.47+0.00%
Mkt Cap $214.6B
Rio Tinto Group
RIO
$101.48+0.00%
Mkt Cap $164.8B
Southern Copper Corporation
SCCO
$173.00+0.00%
Mkt Cap $144.3B
Agnico Eagle Mines Limited
AEM.TO
$229.74+0.00%
Mkt Cap $115.1B
Newmont Corporation
NEM
$99.94+0.00%
Mkt Cap $106.7B
Barrick Gold Corporation
ABX.TO
$55.59+0.00%
Mkt Cap $93.1B
Freeport-McMoRan Inc.
FCX
$64.60+0.00%
Mkt Cap $92.9B
Agnico Eagle Mines Limited
AEM
$164.70+0.00%
Mkt Cap $82.5B
The Sherwin-Williams Company
SHW
$300.57+0.00%
Mkt Cap $74.1BWhat If You Invested in ODC?
If you invested $1,000 in ODC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$5,068
Total Return+406.8%
CAGR~+17.6% / yr
Profit+$4,068
Based on Jun 8, 2016 · $16.79Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Oil-Dri Corporation of America（ODC）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $85.09。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ODC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ODC 历史股价FMP 日线复权 OHLCV