5 DAY PERFORMANCE
-32.65%
1 MONTH PERFORMANCE
-14.43%
3 MONTH PERFORMANCE
+3.54%
6 MONTH PERFORMANCE
+29.39%
YEAR-TO-DATE PERFORMANCE
+30.87%
1 YEAR PERFORMANCE
+7.14%
Oil-Dri Corp. Of America Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $94.76 | $94.04 (-0.76%) | $96.63 | $93.61 | 96.62 K | $926.11 M |
| 06/18/2026 | $93.27 | $95.10 (1.96%) | $95.43 | $92.18 | 114.00 K | $936.54 M |
| 06/17/2026 | $93.48 | $92.98 (-0.53%) | $94.11 | $92.02 | 93.72 K | $915.67 M |
| 06/16/2026 | $94.43 | $92.84 (-1.68%) | $95.63 | $91.92 | 80.84 K | $914.29 M |
| 06/15/2026 | $94.46 | $93.91 (-0.58%) | $94.46 | $92.61 | 86.63 K | $924.83 M |
| 06/12/2026 | $95.68 | $94.45 (-1.29%) | $97.81 | $94.45 | 121.00 K | $930.14 M |
| 06/11/2026 | $96.28 | $95.60 (-0.71%) | $96.49 | $92.54 | 129.94 K | $941.47 M |
| 06/10/2026 | $96.43 | $95.61 (-0.85%) | $97.89 | $92.00 | 162.70 K | $941.57 M |
| 06/09/2026 | $87.76 | $98.59 (12.34%) | $99.03 | $85.01 | 262.32 K | $970.91 M |
| 06/08/2026 | $84.16 | $83.99 (-0.2%) | $86.50 | $83.99 | 173.84 K | $827.13 M |
| 06/05/2026 | $83.50 | $84.03 (0.63%) | $85.70 | $83.30 | 101.80 K | $827.53 M |
| 06/04/2026 | $79.89 | $84.08 (5.24%) | $85.12 | $79.83 | 154.54 K | $828.02 M |
| 06/03/2026 | $77.29 | $77.16 (-0.17%) | $77.40 | $76.49 | 55.50 K | $997.29 M |
| 06/02/2026 | $77.47 | $77.19 (-0.36%) | $79.21 | $77.19 | 58.72 K | $997.68 M |
| 06/01/2026 | $75.88 | $77.49 (2.12%) | $78.02 | $75.32 | 110.60 K | $1.00 B |
| 05/29/2026 | $79.25 | $76.66 (-3.27%) | $79.37 | $76.55 | 86.75 K | $990.83 M |
| 05/28/2026 | $79.02 | $79.32 (0.38%) | $79.52 | $77.87 | 72.80 K | $1.03 B |
| 05/27/2026 | $77.30 | $79.21 (2.47%) | $79.57 | $77.19 | 136.53 K | $1.02 B |
| 05/26/2026 | $75.00 | $76.64 (2.19%) | $77.11 | $74.78 | 75.26 K | $990.57 M |
| 05/22/2026 | $75.23 | $74.85 (-0.51%) | $76.53 | $74.42 | 66.30 K | $967.44 M |
| 05/21/2026 | $73.28 | $75.23 (2.66%) | $75.55 | $71.70 | 81.54 K | $972.35 M |
| 05/20/2026 | $74.49 | $74.00 (-0.66%) | $74.86 | $70.00 | 148.01 K | $956.45 M |
| 05/19/2026 | $75.73 | $73.87 (-2.46%) | $76.43 | $73.87 | 168.46 K | $954.77 M |
| 05/18/2026 | $77.06 | $76.17 (-1.15%) | $77.81 | $76.09 | 48.20 K | $984.50 M |
| 05/15/2026 | $78.21 | $76.47 (-2.22%) | $78.21 | $76.46 | 52.93 K | $988.37 M |
| 05/14/2026 | $78.33 | $78.28 (-0.06%) | $79.19 | $77.50 | 50.23 K | $1.01 B |
| 05/13/2026 | $76.19 | $77.82 (2.14%) | $78.28 | $76.19 | 47.80 K | $1.01 B |
| 05/12/2026 | $76.43 | $76.90 (0.61%) | $77.76 | $75.61 | 42.00 K | $993.93 M |
| 05/11/2026 | $77.94 | $76.47 (-1.89%) | $77.94 | $76.37 | 42.90 K | $988.37 M |
| 05/08/2026 | $75.50 | $77.28 (2.36%) | $77.88 | $75.50 | 46.45 K | $998.84 M |
| 05/07/2026 | $75.44 | $75.68 (0.32%) | $76.76 | $74.63 | 47.54 K | $978.16 M |
| 05/06/2026 | $75.25 | $75.21 (-0.05%) | $75.98 | $74.56 | 50.71 K | $972.09 M |
| 05/05/2026 | $72.10 | $74.71 (3.62%) | $75.13 | $71.52 | 48.11 K | $965.63 M |
| 05/04/2026 | $72.78 | $72.06 (-0.99%) | $73.48 | $71.81 | 43.90 K | $931.38 M |
| 05/01/2026 | $73.36 | $73.32 (-0.05%) | $73.93 | $71.84 | 68.12 K | $947.66 M |
| 04/30/2026 | $71.88 | $72.95 (1.49%) | $73.22 | $71.88 | 38.11 K | $942.88 M |
| 04/29/2026 | $74.69 | $72.44 (-3.01%) | $75.00 | $71.64 | 36.85 K | $936.29 M |
| 04/28/2026 | $74.05 | $75.10 (1.42%) | $75.19 | $74.05 | 37.94 K | $970.67 M |
| 04/27/2026 | $74.72 | $73.73 (-1.32%) | $75.41 | $73.12 | 52.41 K | $952.96 M |
| 04/24/2026 | $71.52 | $74.38 (4%) | $74.38 | $71.00 | 50.50 K | $961.36 M |
| 04/23/2026 | $71.55 | $71.56 (0.01%) | $72.55 | $71.21 | 38.40 K | $924.91 M |
| 04/22/2026 | $72.67 | $71.55 (-1.54%) | $73.22 | $71.55 | 48.11 K | $924.78 M |
| 04/21/2026 | $73.04 | $72.24 (-1.1%) | $73.40 | $71.92 | 30.80 K | $933.70 M |
| 04/20/2026 | $73.29 | $73.00 (-0.4%) | $73.44 | $72.65 | 40.50 K | $943.53 M |
| 04/17/2026 | $71.15 | $73.41 (3.18%) | $74.28 | $71.15 | 53.40 K | $948.82 M |
| 04/16/2026 | $70.05 | $70.89 (1.2%) | $71.24 | $69.49 | 53.50 K | $916.25 M |
| 04/15/2026 | $70.98 | $69.80 (-1.66%) | $71.10 | $69.50 | 51.50 K | $902.17 M |
| 04/14/2026 | $72.06 | $71.51 (-0.76%) | $73.22 | $71.50 | 42.10 K | $924.27 M |
| 04/13/2026 | $72.59 | $72.25 (-0.47%) | $73.46 | $71.83 | 69.10 K | $933.83 M |
| 04/10/2026 | $72.77 | $72.81 (0.05%) | $72.93 | $72.00 | 39.25 K | $941.07 M |
| 04/09/2026 | $71.00 | $72.78 (2.51%) | $72.99 | $70.63 | 81.50 K | $940.68 M |
| 04/08/2026 | $69.50 | $71.05 (2.23%) | $71.42 | $68.26 | 78.40 K | $918.32 M |
| 04/07/2026 | $67.85 | $68.42 (0.84%) | $68.68 | $67.56 | 71.54 K | $884.33 M |
| 04/06/2026 | $67.28 | $67.89 (0.91%) | $68.62 | $66.97 | 52.93 K | $877.48 M |
| 04/02/2026 | $65.74 | $67.57 (2.78%) | $68.23 | $65.00 | 60.91 K | $873.34 M |
| 04/01/2026 | $65.08 | $65.89 (1.24%) | $66.74 | $64.66 | 48.80 K | $851.63 M |
| 03/31/2026 | $64.49 | $65.09 (0.93%) | $66.04 | $63.79 | 66.10 K | $841.29 M |
| 03/30/2026 | $63.97 | $64.44 (0.73%) | $65.52 | $63.41 | 90.70 K | $832.89 M |
| 03/27/2026 | $62.34 | $63.28 (1.51%) | $63.62 | $62.34 | 26.43 K | $817.89 M |
| 03/26/2026 | $62.96 | $62.69 (-0.43%) | $63.78 | $62.58 | 44.61 K | $810.27 M |
| 03/25/2026 | $63.47 | $63.46 (-0.02%) | $64.00 | $62.50 | 44.80 K | $820.22 M |
| 03/24/2026 | $61.50 | $62.53 (1.67%) | $63.00 | $61.50 | 54.80 K | $808.20 M |
| 03/23/2026 | $60.92 | $61.86 (1.54%) | $62.33 | $60.82 | 48.54 K | $799.54 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
