Oil-Dri Corp of America (ODC) stock
ODCNYSEMiscellaneous Manufacturing IndustriesFiscal year ends July 31
Financials through Q4 FY2026, quarter ended Jul 31, 2026Last filing: 10-K on Oct 8, 2026Score 9/3018% above fair value
$72.03−1.12 (-1.53%)
Close on Nov 13, 2026Market cap $1.04BP/E –Yield 1.13%
Price history
Oil-Dri Corp of America share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$72.03
-1.53% on the day
52-week range
$45.61 – $107.00
-32.7% from the high
Change over 52 weeks
+26.7%
From $56.87 on Nov 13, 2025
Average volume
124,480
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $73.06 | $73.81 | $71.78 | $72.03 | -1.53% | 51,374 |
| Nov 12, 2026 | $73.65 | $74.95 | $73.13 | $73.15 | -0.45% | 82,724 |
| Nov 11, 2026 | $73.49 | $73.91 | $72.32 | $73.48 | +0.62% | 72,273 |
| Nov 10, 2026 | $73.50 | $75.03 | $72.79 | $73.03 | -0.98% | 82,363 |
| Nov 9, 2026 | $71.52 | $74.21 | $71.31 | $73.75 | +4.31% | 74,541 |
| Nov 6, 2026 | $67.95 | $71.21 | $67.90 | $70.70 | +3.03% | 74,439 |
| Nov 5, 2026 | $70.90 | $71.79 | $68.18 | $68.62 | -3.27% | 95,866 |
| Nov 4, 2026 | $70.60 | $72.21 | $70.43 | $70.94 | +2.31% | 108,030 |
| Nov 3, 2026 | $70.27 | $70.27 | $68.09 | $69.34 | -0.40% | 159,050 |
| Nov 2, 2026 | $72.02 | $73.00 | $69.01 | $69.62 | -2.56% | 106,184 |
| Oct 30, 2026 | $73.66 | $74.70 | $71.00 | $71.45 | -2.47% | 143,165 |
| Oct 29, 2026 | $76.01 | $76.29 | $72.98 | $73.26 | -2.36% | 97,835 |
| Oct 28, 2026 | $75.06 | $75.25 | $73.57 | $75.03 | +0.50% | 97,647 |
| Oct 27, 2026 | $76.41 | $76.41 | $72.74 | $74.66 | -1.33% | 233,124 |
| Oct 26, 2026 | $75.78 | $77.49 | $75.46 | $75.67 | -0.26% | 107,618 |
| Oct 23, 2026 | $74.13 | $75.93 | $73.23 | $75.87 | +1.12% | 92,379 |
| Oct 22, 2026 | $72.65 | $75.45 | $72.65 | $75.03 | +1.38% | 110,232 |
| Oct 21, 2026 | $72.41 | $74.25 | $70.79 | $74.01 | +2.28% | 116,401 |
| Oct 20, 2026 | $70.64 | $72.61 | $67.74 | $72.36 | +2.65% | 162,757 |
| Oct 19, 2026 | $74.58 | $75.38 | $68.98 | $70.49 | -6.43% | 162,911 |
| Oct 16, 2026 | $81.42 | $81.42 | $74.40 | $75.33 | -7.00% | 137,345 |
| Oct 15, 2026 | $86.25 | $86.74 | $79.85 | $81.00 | -5.65% | 139,659 |
| Oct 14, 2026 | $87.50 | $87.64 | $85.18 | $85.85 | -1.75% | 110,480 |
| Oct 13, 2026 | $86.00 | $87.43 | $84.57 | $87.38 | +2.40% | 114,486 |
| Oct 12, 2026 | $84.71 | $89.57 | $83.93 | $85.33 | -0.76% | 198,515 |
| Oct 9, 2026 | $84.30 | $86.80 | $78.63 | $85.98 | +1.91% | 271,311 |
| Oct 8, 2026 | $87.60 | $88.00 | $83.71 | $84.37 | -3.92% | 130,200 |
| Oct 7, 2026 | $88.19 | $89.19 | $87.50 | $87.81 | -0.36% | 130,273 |
| Oct 6, 2026 | $88.59 | $91.06 | $87.33 | $88.13 | +0.27% | 186,212 |
| Oct 5, 2026 | $89.91 | $89.91 | $87.69 | $87.89 | -1.97% | 227,019 |
| Oct 2, 2026 | $92.10 | $92.86 | $89.63 | $89.66 | -1.91% | 119,906 |
| Oct 1, 2026 | $89.73 | $91.49 | $88.70 | $91.41 | +0.91% | 82,706 |
| Sep 30, 2026 | $91.39 | $91.39 | $90.06 | $90.59 | -0.19% | 102,398 |
| Sep 29, 2026 | $90.41 | $91.01 | $88.21 | $90.76 | +1.20% | 83,167 |
| Sep 28, 2026 | $88.82 | $90.94 | $88.80 | $89.68 | +1.22% | 190,524 |
| Sep 25, 2026 | $92.36 | $92.99 | $88.15 | $88.60 | -4.32% | 250,565 |
| Sep 24, 2026 | $89.75 | $92.73 | $89.55 | $92.60 | +2.81% | 93,482 |
| Sep 23, 2026 | $90.57 | $92.40 | $90.00 | $90.07 | -0.81% | 80,827 |
| Sep 22, 2026 | $91.13 | $92.49 | $90.66 | $90.81 | +1.03% | 104,895 |
| Sep 21, 2026 | $88.74 | $90.66 | $88.74 | $89.88 | +1.13% | 76,933 |
| Sep 18, 2026 | $87.05 | $89.08 | $86.33 | $88.88 | +1.44% | 156,807 |
| Sep 17, 2026 | $89.03 | $89.11 | $87.00 | $87.62 | -0.14% | 112,756 |
| Sep 16, 2026 | $86.63 | $88.74 | $86.63 | $87.74 | +2.02% | 114,478 |
| Sep 15, 2026 | $86.10 | $86.39 | $84.34 | $86.00 | -0.30% | 91,737 |
| Sep 14, 2026 | $85.68 | $87.69 | $85.68 | $86.26 | -0.32% | 69,082 |
| Sep 11, 2026 | $87.50 | $87.50 | $85.03 | $86.54 | +0.39% | 116,275 |
| Sep 10, 2026 | $85.87 | $86.48 | $85.71 | $86.20 | +0.42% | 65,714 |
| Sep 9, 2026 | $85.28 | $86.24 | $84.85 | $85.84 | -0.16% | 131,352 |
| Sep 8, 2026 | $87.13 | $87.38 | $85.28 | $85.98 | -2.18% | 118,764 |
| Sep 4, 2026 | $88.59 | $90.67 | $87.51 | $87.90 | -1.39% | 129,984 |
| Sep 3, 2026 | $91.62 | $92.05 | $88.09 | $89.14 | -1.67% | 100,907 |
| Sep 2, 2026 | $91.54 | $92.45 | $90.60 | $90.65 | -0.13% | 91,226 |
| Sep 1, 2026 | $89.68 | $92.21 | $89.68 | $90.77 | +0.88% | 129,701 |
| Aug 31, 2026 | $90.75 | $91.19 | $89.60 | $89.98 | -1.86% | 120,596 |
| Aug 28, 2026 | $92.13 | $92.72 | $90.87 | $91.69 | +0.19% | 61,936 |
| Aug 27, 2026 | $89.66 | $92.00 | $88.88 | $91.52 | +1.15% | 91,070 |
| Aug 26, 2026 | $92.26 | $92.26 | $89.01 | $90.48 | -1.32% | 73,445 |
| Aug 25, 2026 | $93.14 | $93.67 | $90.79 | $91.69 | -0.54% | 97,042 |
| Aug 24, 2026 | $90.00 | $92.60 | $89.60 | $92.19 | +2.50% | 127,955 |
| Aug 21, 2026 | $92.03 | $92.03 | $89.18 | $89.94 | -2.49% | 169,961 |
| Aug 20, 2026 | $92.12 | $94.36 | $91.00 | $92.24 | -0.31% | 89,206 |
| Aug 19, 2026 | $92.63 | $95.07 | $91.56 | $92.53 | +1.39% | 79,706 |
| Aug 18, 2026 | $92.96 | $92.96 | $89.10 | $91.26 | -1.38% | 119,134 |
| Aug 17, 2026 | $89.22 | $92.55 | $89.00 | $92.54 | +2.36% | 118,668 |
| Aug 14, 2026 | $87.41 | $90.42 | $87.05 | $90.41 | +2.93% | 85,320 |
| Aug 13, 2026 | $87.50 | $89.65 | $86.79 | $87.84 | -0.89% | 135,280 |
| Aug 12, 2026 | $87.40 | $88.81 | $86.70 | $88.63 | +1.36% | 135,774 |
| Aug 11, 2026 | $87.95 | $89.10 | $85.61 | $87.44 | -0.66% | 208,722 |
| Aug 10, 2026 | $91.73 | $92.93 | $87.30 | $88.02 | -5.14% | 214,786 |
| Aug 7, 2026 | $95.97 | $95.97 | $89.76 | $92.79 | -3.89% | 260,812 |
| Aug 6, 2026 | $99.18 | $99.31 | $96.01 | $96.55 | -1.40% | 244,326 |
| Aug 5, 2026 | $98.71 | $101.98 | $97.00 | $97.92 | -0.31% | 180,539 |
| Aug 4, 2026 | $98.00 | $100.09 | $96.25 | $98.22 | +0.58% | 143,775 |
| Aug 3, 2026 | $100.00 | $102.25 | $97.52 | $97.65 | -1.57% | 193,516 |
| Jul 31, 2026 | $97.65 | $99.92 | $96.63 | $99.21 | +1.18% | 64,088 |
| Jul 30, 2026 | $98.50 | $99.29 | $97.06 | $98.05 | -0.37% | 68,738 |
| Jul 29, 2026 | $101.98 | $102.35 | $98.10 | $98.41 | -3.50% | 75,577 |
| Jul 28, 2026 | $99.97 | $103.33 | $99.97 | $101.98 | +3.44% | 110,616 |
| Jul 27, 2026 | $99.20 | $100.98 | $98.44 | $98.59 | -0.20% | 84,725 |
| Jul 24, 2026 | $96.61 | $98.96 | $96.61 | $98.79 | +2.47% | 85,638 |
| Jul 23, 2026 | $94.00 | $96.59 | $91.24 | $96.41 | +1.71% | 150,455 |
| Jul 22, 2026 | $94.61 | $95.88 | $93.50 | $94.79 | +0.19% | 104,504 |
| Jul 21, 2026 | $95.32 | $95.73 | $92.38 | $94.61 | +0.10% | 107,310 |
| Jul 20, 2026 | $97.45 | $97.99 | $92.56 | $94.52 | -2.77% | 157,644 |
| Jul 17, 2026 | $101.17 | $103.50 | $96.88 | $97.21 | -4.68% | 90,733 |
| Jul 16, 2026 | $102.55 | $104.28 | $101.79 | $101.98 | -0.56% | 92,985 |
| Jul 15, 2026 | $104.00 | $105.41 | $101.31 | $102.55 | -1.24% | 184,028 |
| Jul 14, 2026 | $106.50 | $106.87 | $102.48 | $103.84 | -2.44% | 153,455 |
| Jul 13, 2026 | $104.62 | $107.00 | $104.05 | $106.44 | +1.94% | 129,374 |
| Jul 10, 2026 | $102.46 | $105.76 | $102.46 | $104.41 | +1.80% | 101,153 |
| Jul 9, 2026 | $101.94 | $103.11 | $100.75 | $102.56 | +0.61% | 74,980 |
| Jul 8, 2026 | $100.39 | $103.07 | $100.00 | $101.94 | +1.12% | 89,129 |
| Jul 7, 2026 | $100.47 | $104.16 | $98.77 | $100.81 | +1.11% | 157,923 |
| Jul 6, 2026 | $100.00 | $102.11 | $98.50 | $99.70 | -0.64% | 120,986 |
| Jul 2, 2026 | $102.05 | $102.40 | $99.79 | $100.34 | -1.33% | 108,501 |
| Jul 1, 2026 | $102.19 | $103.83 | $100.90 | $101.69 | -0.51% | 81,204 |
| Jun 30, 2026 | $101.29 | $106.84 | $100.25 | $102.21 | +0.52% | 158,675 |
| Jun 29, 2026 | $100.38 | $101.99 | $98.99 | $101.68 | +0.26% | 104,492 |
| Jun 26, 2026 | $100.49 | $102.73 | $98.75 | $101.42 | +0.72% | 360,366 |
| Jun 25, 2026 | $99.70 | $101.22 | $98.18 | $100.69 | +1.75% | 131,096 |
| Jun 24, 2026 | $95.45 | $99.70 | $94.47 | $98.96 | +4.45% | 159,782 |
| Jun 23, 2026 | $94.89 | $97.03 | $94.50 | $94.74 | +0.74% | 94,437 |
| Jun 22, 2026 | $94.76 | $96.63 | $93.61 | $94.04 | -1.11% | 96,617 |
| Jun 18, 2026 | $93.27 | $95.43 | $92.18 | $95.10 | +2.28% | 113,972 |
| Jun 17, 2026 | $93.48 | $94.11 | $92.02 | $92.98 | +0.15% | 93,716 |
| Jun 16, 2026 | $94.43 | $95.63 | $91.92 | $92.84 | -1.14% | 80,842 |
| Jun 15, 2026 | $94.46 | $94.46 | $92.61 | $93.91 | -0.57% | 86,633 |
| Jun 12, 2026 | $95.68 | $97.81 | $94.45 | $94.45 | -1.20% | 121,004 |
| Jun 11, 2026 | $96.28 | $96.49 | $92.54 | $95.60 | -0.01% | 129,935 |
| Jun 10, 2026 | $96.43 | $97.89 | $92.00 | $95.61 | -3.02% | 162,692 |
| Jun 9, 2026 | $87.76 | $99.03 | $85.01 | $98.59 | +17.38% | 262,318 |
| Jun 8, 2026 | $84.16 | $86.50 | $83.99 | $83.99 | -0.05% | 173,844 |
| Jun 5, 2026 | $83.50 | $85.70 | $83.30 | $84.03 | -0.06% | 101,771 |
| Jun 4, 2026 | $79.89 | $85.12 | $79.83 | $84.08 | +8.97% | 154,536 |
| Jun 3, 2026 | $77.29 | $77.40 | $76.49 | $77.16 | -0.04% | 55,499 |
| Jun 2, 2026 | $77.47 | $79.21 | $77.19 | $77.19 | -0.39% | 58,718 |
| Jun 1, 2026 | $75.88 | $78.02 | $75.32 | $77.49 | +1.08% | 110,591 |
| May 29, 2026 | $79.25 | $79.37 | $76.55 | $76.66 | -3.35% | 86,745 |
| May 28, 2026 | $79.02 | $79.52 | $77.87 | $79.32 | +0.14% | 72,797 |
| May 27, 2026 | $77.30 | $79.57 | $77.20 | $79.21 | +3.35% | 136,526 |
| May 26, 2026 | $75.00 | $77.11 | $74.78 | $76.64 | +2.39% | 75,256 |
| May 22, 2026 | $75.23 | $76.53 | $74.42 | $74.85 | -0.51% | 66,250 |
| May 21, 2026 | $73.28 | $75.55 | $71.70 | $75.23 | +1.66% | 81,544 |
| May 20, 2026 | $74.49 | $74.86 | $70.00 | $74.00 | +0.18% | 148,009 |
| May 19, 2026 | $75.73 | $76.43 | $73.87 | $73.87 | -3.02% | 168,455 |
| May 18, 2026 | $77.06 | $77.81 | $76.09 | $76.17 | -0.39% | 48,196 |
| May 15, 2026 | $78.21 | $78.21 | $76.46 | $76.47 | -2.31% | 52,932 |
| May 14, 2026 | $78.33 | $79.20 | $77.50 | $78.28 | +0.59% | 50,229 |
| May 13, 2026 | $76.19 | $78.28 | $76.19 | $77.82 | +1.20% | 47,760 |
| May 12, 2026 | $76.43 | $77.76 | $75.61 | $76.90 | +0.56% | 41,995 |
| May 11, 2026 | $77.94 | $77.94 | $76.37 | $76.47 | -1.05% | 42,896 |
| May 8, 2026 | $75.50 | $77.88 | $75.50 | $77.28 | +2.11% | 46,445 |
| May 7, 2026 | $75.44 | $76.76 | $74.63 | $75.68 | +0.67% | 47,540 |
| May 6, 2026 | $75.25 | $75.98 | $74.56 | $75.18 | +0.63% | 50,711 |
| May 5, 2026 | $72.10 | $75.13 | $71.52 | $74.71 | +3.68% | 48,114 |
| May 4, 2026 | $72.78 | $73.48 | $71.81 | $72.06 | -1.72% | 43,891 |
| May 1, 2026 | $73.36 | $73.93 | $71.84 | $73.32 | +0.51% | 68,122 |
| Apr 30, 2026 | $71.88 | $73.22 | $71.88 | $72.95 | +0.70% | 38,110 |
| Apr 29, 2026 | $74.69 | $75.00 | $71.64 | $72.44 | -3.54% | 36,845 |
| Apr 28, 2026 | $74.05 | $75.19 | $74.05 | $75.10 | +1.86% | 37,938 |
| Apr 27, 2026 | $74.72 | $75.41 | $73.12 | $73.73 | -0.87% | 52,408 |
| Apr 24, 2026 | $71.52 | $74.38 | $71.00 | $74.38 | +3.94% | 50,483 |
| Apr 23, 2026 | $71.55 | $72.55 | $71.21 | $71.56 | +0.01% | 38,384 |
| Apr 22, 2026 | $72.67 | $73.22 | $71.55 | $71.55 | -0.96% | 48,110 |
| Apr 21, 2026 | $73.04 | $73.40 | $71.92 | $72.24 | -1.04% | 30,794 |
| Apr 20, 2026 | $73.29 | $73.44 | $72.65 | $73.00 | -0.56% | 40,500 |
| Apr 17, 2026 | $71.15 | $74.28 | $71.15 | $73.41 | +3.55% | 53,380 |
| Apr 16, 2026 | $70.05 | $71.24 | $69.49 | $70.89 | +1.56% | 53,472 |
| Apr 15, 2026 | $70.98 | $71.10 | $69.50 | $69.80 | -2.39% | 51,474 |
| Apr 14, 2026 | $72.06 | $73.22 | $71.50 | $71.51 | -1.02% | 42,101 |
| Apr 13, 2026 | $72.59 | $73.46 | $71.83 | $72.25 | -0.77% | 69,056 |
| Apr 10, 2026 | $72.77 | $72.93 | $72.00 | $72.81 | +0.04% | 39,246 |
| Apr 9, 2026 | $71.00 | $72.99 | $70.63 | $72.78 | +2.43% | 81,455 |
| Apr 8, 2026 | $69.50 | $71.42 | $68.26 | $71.05 | +3.84% | 78,378 |
| Apr 7, 2026 | $67.85 | $68.68 | $67.56 | $68.42 | +0.78% | 71,542 |
| Apr 6, 2026 | $67.28 | $68.62 | $66.97 | $67.89 | +0.47% | 52,926 |
| Apr 2, 2026 | $65.74 | $68.23 | $65.00 | $67.57 | +2.55% | 60,908 |
| Apr 1, 2026 | $65.08 | $66.74 | $64.66 | $65.89 | +1.23% | 48,768 |
| Mar 31, 2026 | $64.49 | $66.04 | $63.79 | $65.09 | +1.01% | 66,053 |
| Mar 30, 2026 | $63.97 | $65.52 | $63.41 | $64.44 | +1.83% | 90,667 |
| Mar 27, 2026 | $62.34 | $63.62 | $62.34 | $63.28 | +0.94% | 26,428 |
| Mar 26, 2026 | $62.96 | $63.78 | $62.58 | $62.69 | -1.21% | 44,606 |
| Mar 25, 2026 | $63.47 | $64.00 | $62.50 | $63.46 | +1.49% | 44,803 |
| Mar 24, 2026 | $61.50 | $63.00 | $61.50 | $62.53 | +1.08% | 54,765 |
| Mar 23, 2026 | $60.92 | $62.33 | $60.82 | $61.86 | +3.36% | 48,535 |
| Mar 20, 2026 | $61.18 | $61.58 | $59.11 | $59.85 | -1.01% | 83,972 |
| Mar 19, 2026 | $59.84 | $60.86 | $59.45 | $60.46 | +0.73% | 48,470 |
| Mar 18, 2026 | $60.75 | $61.24 | $60.00 | $60.02 | -2.52% | 48,040 |
| Mar 17, 2026 | $62.15 | $63.55 | $61.06 | $61.57 | -1.27% | 66,235 |
| Mar 16, 2026 | $63.32 | $64.72 | $60.87 | $62.36 | -1.89% | 87,650 |
| Mar 13, 2026 | $65.64 | $66.55 | $61.46 | $63.56 | -2.86% | 103,874 |
| Mar 12, 2026 | $63.95 | $69.63 | $63.91 | $65.43 | +0.83% | 129,729 |
| Mar 11, 2026 | $64.17 | $65.05 | $63.52 | $64.89 | +0.31% | 56,587 |
| Mar 10, 2026 | $63.50 | $66.00 | $63.26 | $64.69 | +0.90% | 52,017 |
| Mar 9, 2026 | $62.33 | $64.12 | $61.40 | $64.11 | +1.44% | 51,802 |
| Mar 6, 2026 | $65.15 | $65.25 | $62.61 | $63.20 | -4.18% | 66,707 |
| Mar 5, 2026 | $68.25 | $68.39 | $65.96 | $65.96 | -3.64% | 103,119 |
| Mar 4, 2026 | $68.34 | $69.20 | $67.65 | $68.45 | +0.22% | 85,288 |
| Mar 3, 2026 | $68.29 | $68.81 | $67.00 | $68.30 | -1.01% | 121,892 |
| Mar 2, 2026 | $68.06 | $70.01 | $67.85 | $69.00 | +1.71% | 120,698 |
| Feb 27, 2026 | $66.93 | $68.98 | $66.62 | $67.84 | +0.80% | 85,970 |
| Feb 26, 2026 | $65.50 | $67.73 | $65.50 | $67.30 | +3.22% | 73,872 |
| Feb 25, 2026 | $64.85 | $65.23 | $63.25 | $65.20 | +0.38% | 50,381 |
| Feb 24, 2026 | $63.65 | $65.61 | $63.65 | $64.95 | +1.95% | 51,653 |
| Feb 23, 2026 | $63.88 | $63.91 | $62.74 | $63.71 | +0.03% | 50,348 |
| Feb 20, 2026 | $63.29 | $64.10 | $62.50 | $63.69 | +1.00% | 108,854 |
| Feb 19, 2026 | $62.82 | $63.84 | $62.25 | $63.06 | +0.80% | 55,050 |
| Feb 18, 2026 | $62.14 | $63.33 | $62.14 | $62.56 | +0.11% | 51,271 |
| Feb 17, 2026 | $64.21 | $64.47 | $62.00 | $62.49 | -2.97% | 60,336 |
| Feb 13, 2026 | $64.76 | $64.94 | $63.25 | $64.40 | -0.56% | 52,614 |
| Feb 12, 2026 | $66.65 | $67.25 | $64.67 | $64.76 | -2.13% | 75,338 |
| Feb 11, 2026 | $65.07 | $66.34 | $64.76 | $66.17 | +2.18% | 78,275 |
| Feb 10, 2026 | $64.56 | $66.00 | $64.01 | $64.76 | +0.33% | 82,868 |
| Feb 9, 2026 | $64.57 | $64.97 | $64.00 | $64.55 | +0.37% | 69,036 |
| Feb 6, 2026 | $63.50 | $65.00 | $63.50 | $64.31 | +1.13% | 71,020 |
| Feb 5, 2026 | $62.80 | $64.00 | $62.31 | $63.59 | +2.17% | 81,848 |
| Feb 4, 2026 | $62.34 | $63.18 | $61.99 | $62.24 | +0.55% | 58,281 |
| Feb 3, 2026 | $61.17 | $62.81 | $61.17 | $61.90 | +0.67% | 49,328 |
| Feb 2, 2026 | $60.74 | $62.70 | $60.74 | $61.49 | +1.55% | 82,692 |
| Jan 30, 2026 | $59.36 | $60.59 | $59.36 | $60.55 | +2.11% | 82,481 |
| Jan 29, 2026 | $57.56 | $59.36 | $57.35 | $59.30 | +3.17% | 61,148 |
| Jan 28, 2026 | $57.65 | $57.79 | $57.35 | $57.48 | -0.59% | 67,828 |
| Jan 27, 2026 | $57.75 | $58.31 | $57.50 | $57.82 | -0.21% | 66,572 |
| Jan 26, 2026 | $58.28 | $58.60 | $57.86 | $57.94 | -0.79% | 62,919 |
| Jan 23, 2026 | $59.00 | $59.63 | $58.25 | $58.40 | -1.08% | 62,504 |
| Jan 22, 2026 | $58.38 | $60.00 | $58.38 | $59.04 | +1.15% | 104,624 |
| Jan 21, 2026 | $56.04 | $59.46 | $56.04 | $58.37 | +4.16% | 124,282 |
| Jan 20, 2026 | $55.24 | $56.30 | $54.96 | $56.04 | +1.34% | 52,092 |
| Jan 16, 2026 | $53.68 | $55.99 | $53.68 | $55.30 | +2.58% | 134,830 |
| Jan 15, 2026 | $53.62 | $54.30 | $53.40 | $53.91 | -0.04% | 55,982 |
| Jan 14, 2026 | $52.74 | $54.09 | $52.74 | $53.93 | +2.26% | 41,158 |
| Jan 13, 2026 | $51.83 | $53.47 | $51.83 | $52.74 | +1.87% | 54,969 |
| Jan 12, 2026 | $51.43 | $52.24 | $50.85 | $51.77 | +0.54% | 42,925 |
| Jan 9, 2026 | $50.83 | $52.00 | $50.50 | $51.49 | +1.38% | 70,986 |
| Jan 8, 2026 | $49.04 | $51.39 | $49.04 | $50.79 | +3.61% | 62,340 |
| Jan 7, 2026 | $49.12 | $49.48 | $48.15 | $49.02 | -0.20% | 69,614 |
| Jan 6, 2026 | $47.63 | $49.13 | $47.51 | $49.12 | +2.33% | 71,238 |
| Jan 5, 2026 | $48.09 | $49.00 | $47.51 | $48.00 | -0.93% | 85,478 |
| Jan 2, 2026 | $48.48 | $49.24 | $47.55 | $48.45 | -1.00% | 81,705 |
| Dec 31, 2025 | $48.85 | $49.01 | $48.15 | $48.94 | +0.23% | 48,852 |
| Dec 30, 2025 | $48.91 | $49.00 | $48.06 | $48.83 | +0.02% | 47,968 |
| Dec 29, 2025 | $49.27 | $49.48 | $48.52 | $48.82 | -0.91% | 39,298 |
| Dec 26, 2025 | $49.47 | $49.58 | $48.82 | $49.27 | -0.87% | 47,108 |
| Dec 24, 2025 | $49.00 | $49.91 | $49.00 | $49.70 | +0.40% | 32,346 |
| Dec 23, 2025 | $49.63 | $50.56 | $49.11 | $49.50 | -1.22% | 64,414 |
| Dec 22, 2025 | $50.89 | $51.47 | $49.77 | $50.11 | -1.51% | 64,105 |
| Dec 19, 2025 | $52.45 | $53.02 | $50.25 | $50.88 | -3.12% | 132,779 |
| Dec 18, 2025 | $52.38 | $54.16 | $52.38 | $52.52 | +0.02% | 106,427 |
| Dec 17, 2025 | $51.73 | $53.22 | $51.73 | $52.51 | +1.72% | 74,934 |
| Dec 16, 2025 | $52.10 | $52.62 | $51.50 | $51.62 | -0.12% | 99,624 |
| Dec 15, 2025 | $50.79 | $52.71 | $50.79 | $51.68 | +2.28% | 85,283 |
| Dec 12, 2025 | $50.06 | $52.63 | $50.06 | $50.53 | +1.02% | 150,572 |
| Dec 11, 2025 | $48.30 | $51.07 | $48.30 | $50.02 | +4.93% | 111,777 |
| Dec 10, 2025 | $45.94 | $48.38 | $45.75 | $47.67 | +3.16% | 122,066 |
| Dec 9, 2025 | $52.84 | $52.84 | $45.61 | $46.21 | -12.55% | 235,120 |
| Dec 8, 2025 | $53.57 | $54.05 | $51.86 | $52.84 | -1.40% | 90,943 |
| Dec 5, 2025 | $54.61 | $55.17 | $53.27 | $53.59 | -1.51% | 44,477 |
| Dec 4, 2025 | $55.40 | $55.51 | $53.69 | $54.41 | -2.28% | 65,481 |
| Dec 3, 2025 | $54.44 | $55.88 | $54.25 | $55.68 | +3.09% | 72,921 |
| Dec 2, 2025 | $53.73 | $54.56 | $52.76 | $54.01 | +0.86% | 66,235 |
| Dec 1, 2025 | $54.11 | $54.24 | $53.01 | $53.55 | -1.62% | 53,916 |
| Nov 28, 2025 | $54.60 | $55.18 | $53.11 | $54.43 | -0.91% | 34,928 |
| Nov 26, 2025 | $55.01 | $55.64 | $54.85 | $54.93 | -0.99% | 48,954 |
| Nov 25, 2025 | $54.77 | $56.20 | $54.19 | $55.48 | +2.27% | 66,388 |
| Nov 24, 2025 | $54.34 | $55.62 | $54.22 | $54.25 | -1.49% | 197,090 |
| Nov 21, 2025 | $54.42 | $55.93 | $54.38 | $55.07 | +2.06% | 47,566 |
| Nov 20, 2025 | $54.32 | $54.92 | $53.46 | $53.96 | -0.15% | 37,016 |
| Nov 19, 2025 | $54.69 | $55.38 | $53.83 | $54.04 | -1.98% | 40,328 |
| Nov 18, 2025 | $55.27 | $55.92 | $55.08 | $55.13 | -0.42% | 35,071 |
| Nov 17, 2025 | $57.15 | $57.40 | $54.93 | $55.36 | -3.03% | 43,128 |
| Nov 14, 2025 | $57.01 | $57.83 | $56.50 | $57.09 | +0.39% | 34,258 |
| Nov 13, 2025 | $57.69 | $58.88 | $56.87 | $56.87 | -0.63% | 48,697 |
| Nov 12, 2025 | $56.62 | $57.64 | $56.62 | $57.23 | +1.08% | 46,273 |
| Nov 11, 2025 | $55.97 | $56.77 | $55.97 | $56.62 | +1.11% | 51,245 |
| Nov 10, 2025 | $55.78 | $56.60 | $55.68 | $56.00 | +0.02% | 37,860 |
| Nov 7, 2025 | $56.50 | $56.99 | $55.97 | $55.99 | -0.66% | 40,158 |
| Nov 6, 2025 | $56.51 | $57.14 | $55.74 | $56.36 | -0.84% | 70,518 |
| Nov 5, 2025 | $55.69 | $56.86 | $55.51 | $56.84 | +2.08% | 53,273 |
| Nov 4, 2025 | $54.11 | $55.84 | $54.11 | $55.68 | +2.64% | 56,917 |
| Nov 3, 2025 | $55.23 | $55.38 | $54.10 | $54.25 | – | 65,309 |
Seasonality
ODC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.0% | 1.7% | 4.5% | 0.7% | 1.3% | 14.9% | 0.6% | -1.2% | 1.0% | -5.3% | 1.9% | 1.9% |
| Months up | 5 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 2 of 10 | 6 of 10 | 3 of 9 |
| 2026 | 23.7% | 12.4% | -4.1% | 12.1% | 5.4% | 33.3% | -2.9% | -9.1% | 0.7% | -21.1% | 0.8% | |
| 2025 | -4.1% | 5.4% | 4.1% | -8.3% | 19.6% | 17.6% | -4.4% | 5.6% | 2.8% | -9.3% | -1.4% | -10.1% |
| 2024 | -3.2% | 10.2% | 4.6% | -7.1% | 21.1% | -23.3% | 1.6% | 5.3% | 1.2% | -1.7% | 2.3% | 26.8% |
| 2023 | 8.2% | 3.9% | 11.2% | 1.9% | -9.8% | 55.4% | 6.4% | 7.9% | -8.4% | -7.2% | -0.4% | 18.2% |
| 2022 | 3.9% | -8.5% | -7.2% | -12.9% | -3.7% | 28.9% | -1.7% | -7.5% | -12.3% | 22.0% | 11.7% | 2.6% |
| 2021 | 1.7% | -2.4% | 2.6% | 1.4% | 5.4% | -6.5% | 4.1% | 1.1% | -1.9% | -0.5% | -3.6% | -1.7% |
| 2020 | -2.3% | -13.4% | 9.9% | 11.8% | -4.5% | -2.1% | 0.2% | 1.4% | 2.1% | -4.5% | 1.5% | -1.0% |
| 2019 | 0.2% | 10.8% | 6.8% | 2.2% | -7.0% | 15.8% | 4.1% | -12.5% | 10.7% | 2.8% | 4.4% | -0.1% |
| 2018 | -6.3% | -6.7% | 11.5% | -3.6% | 1.0% | 8.3% | 0.5% | -3.5% | -5.1% | -19.8% | -4.3% | -9.8% |
| 2017 | -11.9% | 5.5% | 5.6% | 9.2% | -14.8% | 21.9% | -1.5% | -1.0% | 20.2% | -14.1% | 7.9% | -8.0% |
See a number that looks wrong?