5 DAY PERFORMANCE
-10.36%
1 MONTH PERFORMANCE
-27.12%
3 MONTH PERFORMANCE
-34.59%
6 MONTH PERFORMANCE
-14.27%
YEAR-TO-DATE PERFORMANCE
+30.87%
1 YEAR PERFORMANCE
+12.68%
Oil-Dri Corp. Of America Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $70.60 | $70.94 (0.48%) | $72.21 | $70.43 | 108.03 K | $698.83 M |
| 11/03/2026 | $70.27 | $69.34 (-1.32%) | $70.27 | $68.09 | 159.05 K | $683.07 M |
| 11/02/2026 | $72.02 | $69.62 (-3.33%) | $73.00 | $69.01 | 106.20 K | $685.83 M |
| 10/30/2026 | $73.66 | $71.45 (-3%) | $74.70 | $71.00 | 143.20 K | $703.85 M |
| 10/29/2026 | $76.01 | $73.26 (-3.62%) | $76.29 | $72.98 | 97.84 K | $721.68 M |
| 10/28/2026 | $75.06 | $75.03 (-0.04%) | $75.25 | $73.57 | 97.65 K | $739.12 M |
| 10/27/2026 | $76.41 | $74.66 (-2.29%) | $76.41 | $72.74 | 233.12 K | $735.48 M |
| 10/26/2026 | $75.78 | $75.67 (-0.15%) | $77.49 | $75.46 | 107.62 K | $745.43 M |
| 10/23/2026 | $74.13 | $75.87 (2.35%) | $75.93 | $73.23 | 92.38 K | $747.40 M |
| 10/22/2026 | $72.65 | $75.03 (3.28%) | $75.45 | $72.65 | 110.23 K | $739.12 M |
| 10/21/2026 | $72.41 | $74.01 (2.21%) | $74.25 | $70.79 | 116.40 K | $729.07 M |
| 10/20/2026 | $70.64 | $72.36 (2.43%) | $72.61 | $67.74 | 162.80 K | $712.82 M |
| 10/19/2026 | $74.58 | $70.49 (-5.48%) | $75.38 | $68.97 | 162.91 K | $694.40 M |
| 10/16/2026 | $81.42 | $75.33 (-7.48%) | $81.42 | $74.40 | 137.35 K | $742.08 M |
| 10/15/2026 | $86.25 | $81.00 (-6.09%) | $86.74 | $79.85 | 139.70 K | $798.01 M |
| 10/14/2026 | $87.50 | $85.85 (-1.89%) | $87.64 | $85.18 | 110.50 K | $845.79 M |
| 10/13/2026 | $86.00 | $87.38 (1.6%) | $87.43 | $84.57 | 114.50 K | $860.87 M |
| 10/12/2026 | $84.71 | $85.33 (0.73%) | $89.57 | $83.93 | 198.52 K | $840.67 M |
| 10/09/2026 | $84.30 | $85.98 (1.99%) | $86.80 | $78.63 | 271.31 K | $849.14 M |
| 10/08/2026 | $87.60 | $84.37 (-3.69%) | $88.00 | $83.71 | 130.20 K | $833.24 M |
| 10/07/2026 | $88.19 | $87.81 (-0.43%) | $89.19 | $87.50 | 130.30 K | $867.21 M |
| 10/06/2026 | $88.59 | $88.13 (-0.52%) | $91.06 | $87.33 | 186.21 K | $870.37 M |
| 10/05/2026 | $89.91 | $87.89 (-2.25%) | $89.91 | $87.69 | 227.02 K | $868.00 M |
| 10/02/2026 | $92.10 | $89.66 (-2.65%) | $92.86 | $89.63 | 119.91 K | $882.97 M |
| 10/01/2026 | $89.73 | $91.41 (1.87%) | $91.49 | $88.70 | 82.71 K | $900.21 M |
| 09/30/2026 | $91.39 | $90.59 (-0.88%) | $91.39 | $90.06 | 102.40 K | $892.13 M |
| 09/29/2026 | $90.41 | $90.76 (0.39%) | $91.01 | $88.21 | 83.17 K | $893.80 M |
| 09/28/2026 | $88.82 | $89.68 (0.97%) | $90.94 | $88.80 | 190.52 K | $883.17 M |
| 09/25/2026 | $92.36 | $88.60 (-4.07%) | $92.99 | $88.15 | 250.57 K | $872.53 M |
| 09/24/2026 | $89.75 | $92.60 (3.18%) | $92.73 | $89.55 | 93.50 K | $911.92 M |
| 09/23/2026 | $90.57 | $90.07 (-0.55%) | $92.40 | $90.00 | 80.83 K | $887.01 M |
| 09/22/2026 | $91.13 | $90.81 (-0.35%) | $92.49 | $90.66 | 104.90 K | $894.30 M |
| 09/21/2026 | $88.74 | $89.88 (1.28%) | $90.66 | $88.74 | 76.93 K | $885.14 M |
| 09/18/2026 | $87.05 | $88.88 (2.1%) | $89.08 | $86.33 | 156.81 K | $875.29 M |
| 09/17/2026 | $89.03 | $87.62 (-1.58%) | $89.11 | $87.00 | 112.80 K | $862.88 M |
| 09/16/2026 | $86.63 | $87.74 (1.28%) | $88.74 | $86.63 | 114.50 K | $864.06 M |
| 09/15/2026 | $86.10 | $86.00 (-0.12%) | $86.39 | $84.34 | 91.74 K | $846.93 M |
| 09/14/2026 | $85.68 | $86.26 (0.68%) | $87.69 | $85.68 | 69.08 K | $849.49 M |
| 09/11/2026 | $87.50 | $86.54 (-1.1%) | $87.50 | $85.03 | 116.30 K | $852.25 M |
| 09/10/2026 | $85.87 | $86.20 (0.38%) | $86.48 | $85.71 | 65.71 K | $848.90 M |
| 09/09/2026 | $85.28 | $85.84 (0.66%) | $86.24 | $84.85 | 131.40 K | $845.35 M |
| 09/08/2026 | $87.13 | $85.98 (-1.32%) | $87.38 | $85.28 | 118.80 K | $846.73 M |
| 09/04/2026 | $88.59 | $87.90 (-0.78%) | $90.67 | $87.51 | 130.00 K | $865.64 M |
| 09/03/2026 | $91.62 | $89.14 (-2.71%) | $92.05 | $88.09 | 100.91 K | $877.85 M |
| 09/02/2026 | $91.54 | $90.65 (-0.97%) | $92.45 | $90.60 | 91.23 K | $892.72 M |
| 09/01/2026 | $89.68 | $90.77 (1.22%) | $92.21 | $89.68 | 129.70 K | $893.90 M |
| 08/31/2026 | $90.75 | $89.98 (-0.85%) | $91.19 | $89.60 | 120.60 K | $886.12 M |
| 08/28/2026 | $92.13 | $91.69 (-0.48%) | $92.72 | $90.87 | 61.94 K | $902.96 M |
| 08/27/2026 | $89.66 | $91.52 (2.07%) | $92.00 | $88.88 | 91.10 K | $901.29 M |
| 08/26/2026 | $92.26 | $90.48 (-1.93%) | $92.26 | $89.01 | 73.45 K | $891.05 M |
| 08/25/2026 | $93.14 | $91.69 (-1.56%) | $93.67 | $90.79 | 97.04 K | $902.96 M |
| 08/24/2026 | $90.00 | $92.19 (2.43%) | $92.60 | $89.60 | 128.00 K | $907.89 M |
| 08/21/2026 | $92.03 | $89.94 (-2.27%) | $92.03 | $89.18 | 170.00 K | $885.73 M |
| 08/20/2026 | $92.12 | $92.24 (0.13%) | $94.36 | $91.00 | 89.21 K | $908.38 M |
| 08/19/2026 | $92.63 | $92.53 (-0.11%) | $95.07 | $91.56 | 79.71 K | $911.24 M |
| 08/18/2026 | $92.96 | $91.26 (-1.83%) | $92.96 | $89.10 | 119.13 K | $898.73 M |
| 08/17/2026 | $89.22 | $92.54 (3.72%) | $92.55 | $89.00 | 118.70 K | $911.33 M |
| 08/14/2026 | $87.41 | $90.41 (3.43%) | $90.42 | $87.05 | 85.32 K | $890.36 M |
| 08/13/2026 | $87.50 | $87.84 (0.39%) | $89.65 | $86.79 | 135.30 K | $865.05 M |
| 08/12/2026 | $87.40 | $88.63 (1.41%) | $88.81 | $86.70 | 135.80 K | $872.83 M |
| 08/11/2026 | $87.95 | $87.44 (-0.58%) | $89.10 | $85.61 | 208.72 K | $861.11 M |
| 08/10/2026 | $91.73 | $88.02 (-4.04%) | $92.93 | $87.30 | 214.80 K | $866.82 M |
| 08/07/2026 | $95.97 | $92.79 (-3.31%) | $95.97 | $89.76 | 260.81 K | $913.80 M |
| 08/06/2026 | $99.18 | $96.55 (-2.65%) | $99.31 | $96.01 | 244.33 K | $950.82 M |
| 08/05/2026 | $98.71 | $97.92 (-0.8%) | $101.98 | $97.00 | 180.54 K | $964.32 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.
