5 DAY PERFORMANCE
-35.44%
1 MONTH PERFORMANCE
-35.76%
3 MONTH PERFORMANCE
-14.84%
6 MONTH PERFORMANCE
-0.40%
YEAR-TO-DATE PERFORMANCE
+30.87%
1 YEAR PERFORMANCE
+11.18%
Oil-Dri Corp. Of America Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $98.00 | $98.22 (0.22%) | $100.09 | $96.25 | 143.80 K | $967.27 M |
| 08/03/2026 | $100.00 | $97.65 (-2.35%) | $102.25 | $97.52 | 193.52 K | $961.66 M |
| 07/31/2026 | $97.65 | $99.21 (1.6%) | $99.92 | $96.63 | 64.10 K | $977.02 M |
| 07/30/2026 | $98.50 | $98.05 (-0.46%) | $99.29 | $97.06 | 68.74 K | $965.60 M |
| 07/29/2026 | $101.98 | $98.41 (-3.5%) | $102.35 | $98.10 | 75.60 K | $969.14 M |
| 07/28/2026 | $99.97 | $101.98 (2.01%) | $103.33 | $99.97 | 110.62 K | $1.00 B |
| 07/27/2026 | $99.20 | $98.59 (-0.61%) | $100.98 | $98.44 | 84.73 K | $970.91 M |
| 07/24/2026 | $96.61 | $98.79 (2.26%) | $98.96 | $96.61 | 85.64 K | $972.88 M |
| 07/23/2026 | $94.00 | $96.41 (2.56%) | $96.59 | $91.24 | 150.50 K | $949.45 M |
| 07/22/2026 | $94.61 | $94.79 (0.19%) | $95.88 | $93.50 | 104.50 K | $933.49 M |
| 07/21/2026 | $95.32 | $94.61 (-0.74%) | $95.73 | $92.38 | 107.31 K | $931.72 M |
| 07/20/2026 | $97.45 | $94.52 (-3.01%) | $97.99 | $92.56 | 157.64 K | $930.83 M |
| 07/17/2026 | $101.17 | $97.21 (-3.91%) | $103.50 | $96.88 | 90.73 K | $957.32 M |
| 07/16/2026 | $102.55 | $101.98 (-0.56%) | $104.28 | $101.79 | 92.99 K | $1.00 B |
| 07/15/2026 | $104.00 | $102.55 (-1.39%) | $105.41 | $101.31 | 184.03 K | $1.01 B |
| 07/14/2026 | $106.50 | $103.84 (-2.5%) | $106.87 | $102.48 | 153.50 K | $1.02 B |
| 07/13/2026 | $104.62 | $106.44 (1.74%) | $107.00 | $104.05 | 129.40 K | $1.05 B |
| 07/10/2026 | $102.46 | $104.41 (1.9%) | $105.76 | $102.46 | 101.20 K | $1.03 B |
| 07/09/2026 | $101.94 | $102.56 (0.61%) | $103.11 | $100.75 | 75.00 K | $1.01 B |
| 07/08/2026 | $100.39 | $101.94 (1.54%) | $103.07 | $100.00 | 89.13 K | $1.00 B |
| 07/07/2026 | $100.47 | $100.81 (0.34%) | $104.16 | $98.77 | 157.92 K | $992.78 M |
| 07/06/2026 | $100.00 | $99.70 (-0.3%) | $102.11 | $98.50 | 121.00 K | $981.85 M |
| 07/02/2026 | $102.05 | $100.34 (-1.68%) | $102.40 | $99.79 | 108.50 K | $988.15 M |
| 07/01/2026 | $102.19 | $101.69 (-0.49%) | $103.83 | $100.90 | 81.20 K | $1.00 B |
| 06/30/2026 | $101.29 | $102.21 (0.91%) | $106.84 | $100.25 | 158.70 K | $1.01 B |
| 06/29/2026 | $100.38 | $101.68 (1.3%) | $101.99 | $98.99 | 104.50 K | $1.00 B |
| 06/26/2026 | $100.49 | $101.42 (0.93%) | $102.73 | $98.75 | 360.40 K | $998.78 M |
| 06/25/2026 | $99.70 | $100.69 (0.99%) | $101.22 | $98.18 | 131.10 K | $991.60 M |
| 06/24/2026 | $95.45 | $98.96 (3.68%) | $99.70 | $94.47 | 159.78 K | $974.56 M |
| 06/23/2026 | $94.89 | $94.74 (-0.16%) | $97.03 | $94.50 | 94.44 K | $933.00 M |
| 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 |
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.
