5 DAY PERFORMANCE
-12.75%
1 MONTH PERFORMANCE
-3.31%
3 MONTH PERFORMANCE
-3.58%
6 MONTH PERFORMANCE
+23.83%
YEAR-TO-DATE PERFORMANCE
-5.25%
1 YEAR PERFORMANCE
+15.59%
Oil-Dri Corporation of America Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $46.71 | $49.71 (6.42%) | $49.71 | $46.51 | 96,089 | $534.76 M |
| 03/11/2025 | $45.52 | $45.59 (0.15%) | $45.83 | $44.61 | 55,416 | $496.22 M |
| 03/10/2025 | $46.95 | $45.38 (-3.34%) | $47.79 | $45.20 | 68,200 | $493.94 M |
| 03/07/2025 | $46.48 | $47.59 (2.39%) | $48.00 | $46.38 | 58,222 | $723.04 M |
| 03/06/2025 | $45.36 | $46.45 (2.4%) | $46.69 | $45.36 | 24,800 | $705.72 M |
| 03/05/2025 | $44.50 | $45.91 (3.17%) | $46.02 | $44.50 | 25,105 | $697.52 M |
| 03/04/2025 | $44.93 | $44.62 (-0.69%) | $45.02 | $44.28 | 47,200 | $677.92 M |
| 03/03/2025 | $44.11 | $44.93 (1.86%) | $45.55 | $43.77 | 48,244 | $682.63 M |
| 02/28/2025 | $43.95 | $44.11 (0.36%) | $44.11 | $43.49 | 41,700 | $670.17 M |
| 02/27/2025 | $44.50 | $43.65 (-1.91%) | $44.50 | $43.06 | 19,200 | $663.18 M |
| 02/26/2025 | $42.87 | $44.50 (3.8%) | $44.85 | $42.55 | 44,800 | $676.10 M |
| 02/25/2025 | $42.83 | $42.96 (0.3%) | $43.29 | $42.22 | 32,215 | $652.70 M |
| 02/24/2025 | $42.93 | $42.60 (-0.77%) | $43.06 | $42.49 | 22,400 | $647.23 M |
| 02/21/2025 | $43.27 | $42.70 (-1.32%) | $43.33 | $42.12 | 35,801 | $648.75 M |
| 02/20/2025 | $43.09 | $42.93 (-0.37%) | $43.12 | $42.52 | 18,821 | $652.24 M |
| 02/19/2025 | $42.96 | $43.11 (0.35%) | $43.30 | $42.88 | 12,200 | $654.98 M |
| 02/18/2025 | $42.80 | $43.35 (1.29%) | $43.55 | $42.80 | 29,841 | $658.63 M |
| 02/14/2025 | $43.54 | $42.93 (-1.4%) | $43.77 | $42.78 | 21,203 | $652.24 M |
| 02/13/2025 | $43.06 | $43.54 (1.11%) | $43.94 | $42.69 | 17,400 | $661.51 M |
| 02/12/2025 | $42.62 | $42.94 (0.75%) | $43.27 | $42.62 | 24,400 | $652.40 M |
| 02/11/2025 | $42.62 | $43.14 (1.22%) | $43.19 | $42.62 | 11,500 | $655.43 M |
| 02/10/2025 | $42.62 | $42.76 (0.33%) | $43.01 | $42.62 | 21,500 | $649.66 M |
| 02/07/2025 | $42.63 | $42.63 (0%) | $43.33 | $42.63 | 24,200 | $647.69 M |
| 02/06/2025 | $42.69 | $42.99 (0.7%) | $43.22 | $42.36 | 22,434 | $653.16 M |
| 02/05/2025 | $42.41 | $42.48 (0.17%) | $42.98 | $42.03 | 25,934 | $645.41 M |
| 02/04/2025 | $41.71 | $42.59 (2.11%) | $42.73 | $41.71 | 21,414 | $647.08 M |
| 02/03/2025 | $41.71 | $41.97 (0.62%) | $42.29 | $41.37 | 21,900 | $637.66 M |
| 01/31/2025 | $42.40 | $42.02 (-0.9%) | $42.88 | $42.00 | 28,538 | $638.42 M |
| 01/30/2025 | $43.23 | $42.59 (-1.48%) | $43.51 | $42.58 | 23,426 | $647.08 M |
| 01/29/2025 | $42.49 | $42.84 (0.82%) | $43.04 | $42.30 | 23,735 | $650.88 M |
| 01/28/2025 | $42.70 | $42.70 (0%) | $42.97 | $42.50 | 22,000 | $648.75 M |
| 01/27/2025 | $42.45 | $42.64 (0.45%) | $43.75 | $42.35 | 54,117 | $647.84 M |
| 01/24/2025 | $42.01 | $42.71 (1.67%) | $43.02 | $42.01 | 16,800 | $648.90 M |
| 01/23/2025 | $42.42 | $42.52 (0.24%) | $42.70 | $41.51 | 35,200 | $646.01 M |
| 01/22/2025 | $43.79 | $42.70 (-2.49%) | $43.79 | $42.60 | 31,900 | $648.75 M |
| 01/21/2025 | $43.30 | $43.71 (0.95%) | $43.75 | $42.74 | 52,000 | $664.09 M |
| 01/17/2025 | $43.43 | $42.61 (-1.89%) | $43.67 | $42.18 | 28,900 | $230.70 M |
| 01/16/2025 | $42.73 | $43.13 (0.94%) | $43.34 | $42.42 | 32,042 | $233.51 M |
| 01/15/2025 | $42.00 | $42.56 (1.33%) | $42.66 | $41.75 | 37,300 | $230.43 M |
| 01/14/2025 | $41.45 | $41.80 (0.84%) | $42.02 | $41.07 | 26,508 | $226.31 M |
| 01/13/2025 | $41.03 | $41.10 (0.17%) | $41.60 | $40.66 | 21,600 | $222.52 M |
| 01/10/2025 | $41.47 | $41.21 (-0.63%) | $41.47 | $40.66 | 28,407 | $223.12 M |
| 01/08/2025 | $41.52 | $42.27 (1.81%) | $42.45 | $40.79 | 29,300 | $228.86 M |
| 01/07/2025 | $41.10 | $41.64 (1.31%) | $41.90 | $40.80 | 44,000 | $225.45 M |
| 01/06/2025 | $43.68 | $41.52 (-4.95%) | $44.75 | $41.35 | 40,912 | $224.80 M |
| 01/03/2025 | $42.96 | $43.78 (1.91%) | $44.00 | $42.68 | 74,292 | $237.03 M |
| 01/02/2025 | $44.33 | $42.83 (-3.38%) | $44.33 | $42.80 | 66,848 | $231.89 M |
| 12/31/2024 | $43.55 | $43.82 (0.62%) | $44.24 | $43.55 | 54,084 | $237.25 M |
| 12/30/2024 | $43.52 | $43.63 (0.25%) | $43.98 | $43.48 | 48,668 | $236.22 M |
| 12/27/2024 | $44.21 | $43.87 (-0.77%) | $44.35 | $43.50 | 73,068 | $237.52 M |
| 12/26/2024 | $43.52 | $44.31 (1.82%) | $44.40 | $43.29 | 70,780 | $239.90 M |
| 12/24/2024 | $42.68 | $43.64 (2.25%) | $43.66 | $42.68 | 46,344 | $236.28 M |
| 12/23/2024 | $43.69 | $42.99 (-1.6%) | $43.69 | $42.66 | 100,552 | $232.76 M |
| 12/20/2024 | $44.24 | $43.91 (-0.75%) | $45.64 | $43.56 | 231,124 | $237.74 M |
| 12/19/2024 | $44.41 | $44.97 (1.26%) | $45.08 | $43.56 | 101,244 | $243.48 M |
| 12/18/2024 | $45.42 | $43.96 (-3.21%) | $46.50 | $43.48 | 146,476 | $238.01 M |
| 12/17/2024 | $44.57 | $45.48 (2.04%) | $46.04 | $44.57 | 108,792 | $246.24 M |
| 12/16/2024 | $43.94 | $44.57 (1.43%) | $45.50 | $43.94 | 132,748 | $241.31 M |
| 12/13/2024 | $43.20 | $43.57 (0.86%) | $44.58 | $43.06 | 124,976 | $235.90 M |
| 12/12/2024 | $42.73 | $43.06 (0.77%) | $44.45 | $42.73 | 138,092 | $233.14 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.
