5 DAY PERFORMANCE
+8.89%
1 MONTH PERFORMANCE
+8.29%
3 MONTH PERFORMANCE
-7.11%
6 MONTH PERFORMANCE
+10.60%
YEAR-TO-DATE PERFORMANCE
+38.36%
1 YEAR PERFORMANCE
+78.17%
Oil-Dri Corporation of America Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $53.57 | $52.84 (-1.36%) | $54.05 | $51.86 | 86.99 K | $519.62 M |
| 12/05/2025 | $54.61 | $53.59 (-1.87%) | $55.17 | $53.27 | 44.50 K | $529.95 M |
| 12/04/2025 | $55.40 | $54.41 (-1.79%) | $55.51 | $53.69 | 65.50 K | $538.06 M |
| 12/03/2025 | $54.44 | $55.68 (2.28%) | $55.88 | $54.25 | 72.92 K | $550.62 M |
| 12/02/2025 | $53.73 | $54.01 (0.52%) | $54.56 | $52.76 | 66.24 K | $534.10 M |
| 12/01/2025 | $54.11 | $53.55 (-1.03%) | $54.24 | $53.01 | 53.92 K | $529.56 M |
| 11/28/2025 | $54.60 | $54.43 (-0.31%) | $55.18 | $53.11 | 34.93 K | $538.26 M |
| 11/26/2025 | $55.01 | $54.93 (-0.15%) | $55.64 | $54.85 | 49.00 K | $543.20 M |
| 11/25/2025 | $54.77 | $55.48 (1.3%) | $56.20 | $54.19 | 66.40 K | $548.64 M |
| 11/24/2025 | $54.34 | $54.25 (-0.17%) | $55.62 | $54.22 | 197.10 K | $536.48 M |
| 11/21/2025 | $54.42 | $55.07 (1.19%) | $55.93 | $54.38 | 47.60 K | $544.59 M |
| 11/20/2025 | $54.32 | $53.96 (-0.66%) | $54.92 | $53.46 | 37.02 K | $533.61 M |
| 11/19/2025 | $54.69 | $54.04 (-1.19%) | $55.38 | $53.83 | 40.33 K | $534.40 M |
| 11/18/2025 | $55.27 | $55.13 (-0.25%) | $55.92 | $55.08 | 35.10 K | $545.18 M |
| 11/17/2025 | $57.15 | $55.36 (-3.13%) | $57.40 | $54.93 | 43.13 K | $547.46 M |
| 11/14/2025 | $57.01 | $57.09 (0.14%) | $57.83 | $56.50 | 34.30 K | $564.56 M |
| 11/13/2025 | $57.69 | $56.87 (-1.42%) | $58.88 | $56.87 | 48.70 K | $562.39 M |
| 11/12/2025 | $56.62 | $57.23 (1.08%) | $57.64 | $56.62 | 46.30 K | $565.95 M |
| 11/11/2025 | $55.97 | $56.62 (1.16%) | $56.77 | $55.97 | 51.25 K | $559.92 M |
| 11/10/2025 | $55.78 | $56.00 (0.39%) | $56.60 | $55.68 | 37.90 K | $553.78 M |
| 11/07/2025 | $56.50 | $55.99 (-0.9%) | $56.99 | $55.97 | 40.20 K | $553.69 M |
| 11/06/2025 | $56.51 | $56.36 (-0.27%) | $57.14 | $55.74 | 70.52 K | $557.34 M |
| 11/05/2025 | $55.69 | $56.84 (2.07%) | $56.86 | $55.51 | 53.30 K | $562.09 M |
| 11/04/2025 | $54.11 | $55.68 (2.9%) | $55.84 | $54.11 | 56.92 K | $550.62 M |
| 11/03/2025 | $55.23 | $54.25 (-1.77%) | $55.38 | $54.10 | 65.31 K | $536.48 M |
| 10/31/2025 | $54.77 | $55.39 (1.13%) | $55.57 | $54.50 | 66.10 K | $547.75 M |
| 10/30/2025 | $55.22 | $54.93 (-0.53%) | $56.09 | $54.75 | 53.84 K | $543.20 M |
| 10/29/2025 | $56.42 | $55.12 (-2.3%) | $56.65 | $54.36 | 74.30 K | $545.08 M |
| 10/28/2025 | $56.35 | $56.59 (0.43%) | $57.00 | $55.75 | 65.60 K | $559.62 M |
| 10/27/2025 | $59.75 | $56.35 (-5.69%) | $60.00 | $56.20 | 72.10 K | $557.25 M |
| 10/24/2025 | $61.25 | $59.79 (-2.38%) | $61.25 | $59.60 | 43.34 K | $591.26 M |
| 10/23/2025 | $60.89 | $61.14 (0.41%) | $61.16 | $60.15 | 72.10 K | $604.61 M |
| 10/22/2025 | $59.58 | $60.42 (1.41%) | $60.72 | $59.58 | 76.42 K | $597.49 M |
| 10/21/2025 | $59.03 | $59.95 (1.56%) | $60.19 | $58.75 | 82.35 K | $592.85 M |
| 10/20/2025 | $60.50 | $59.07 (-2.36%) | $60.75 | $58.88 | 73.50 K | $584.14 M |
| 10/17/2025 | $59.26 | $59.99 (1.23%) | $60.27 | $59.26 | 65.90 K | $593.24 M |
| 10/16/2025 | $59.45 | $59.09 (-0.61%) | $60.16 | $59.02 | 61.40 K | $584.34 M |
| 10/15/2025 | $59.95 | $59.60 (-0.58%) | $61.03 | $59.60 | 67.13 K | $589.38 M |
| 10/14/2025 | $61.10 | $59.97 (-1.85%) | $62.23 | $59.77 | 61.64 K | $593.04 M |
| 10/13/2025 | $65.02 | $61.71 (-5.09%) | $66.03 | $60.96 | 108.80 K | $610.25 M |
| 10/10/2025 | $63.02 | $64.82 (2.86%) | $66.41 | $62.19 | 114.20 K | $641.00 M |
| 10/09/2025 | $60.23 | $59.89 (-0.56%) | $60.97 | $59.45 | 85.34 K | $592.25 M |
| 10/08/2025 | $61.81 | $60.67 (-1.84%) | $61.81 | $60.30 | 35.90 K | $599.97 M |
| 10/07/2025 | $60.64 | $61.42 (1.29%) | $61.52 | $60.12 | 53.20 K | $607.38 M |
| 10/06/2025 | $60.58 | $60.35 (-0.38%) | $61.91 | $60.12 | 47.90 K | $596.80 M |
| 10/03/2025 | $60.98 | $60.64 (-0.56%) | $62.00 | $60.40 | 37.10 K | $843.44 M |
| 10/02/2025 | $60.36 | $60.55 (0.31%) | $60.89 | $59.22 | 51.13 K | $842.19 M |
| 10/01/2025 | $60.50 | $60.50 (0%) | $61.12 | $60.01 | 46.93 K | $841.49 M |
| 09/30/2025 | $60.44 | $61.04 (0.99%) | $61.35 | $60.38 | 37.73 K | $849.01 M |
| 09/29/2025 | $62.25 | $60.59 (-2.67%) | $62.25 | $60.55 | 42.53 K | $842.75 M |
| 09/26/2025 | $62.62 | $62.27 (-0.56%) | $63.05 | $62.11 | 47.02 K | $866.11 M |
| 09/25/2025 | $62.10 | $62.73 (1.01%) | $62.84 | $62.00 | 39.32 K | $872.51 M |
| 09/24/2025 | $63.73 | $62.13 (-2.51%) | $64.50 | $62.11 | 52.70 K | $864.17 M |
| 09/23/2025 | $63.77 | $63.74 (-0.05%) | $64.38 | $63.40 | 47.50 K | $886.56 M |
| 09/22/2025 | $65.12 | $63.86 (-1.93%) | $65.12 | $62.40 | 76.04 K | $888.23 M |
| 09/19/2025 | $68.74 | $65.38 (-4.89%) | $68.74 | $65.38 | 148.16 K | $909.37 M |
| 09/18/2025 | $67.74 | $68.91 (1.73%) | $69.04 | $67.57 | 64.70 K | $958.47 M |
| 09/17/2025 | $67.49 | $67.77 (0.41%) | $69.76 | $67.49 | 77.14 K | $942.61 M |
| 09/16/2025 | $66.73 | $67.67 (1.41%) | $67.74 | $66.59 | 42.20 K | $941.22 M |
| 09/15/2025 | $65.84 | $66.77 (1.41%) | $67.11 | $65.57 | 50.73 K | $928.70 M |
| 09/12/2025 | $65.94 | $65.54 (-0.61%) | $66.47 | $65.50 | 49.45 K | $911.60 M |
| 09/11/2025 | $65.87 | $66.28 (0.62%) | $66.93 | $65.87 | 61.52 K | $921.89 M |
| 09/10/2025 | $65.03 | $65.55 (0.8%) | $65.77 | $64.50 | 61.43 K | $911.73 M |
| 09/09/2025 | $64.98 | $65.17 (0.29%) | $65.77 | $64.25 | 52.11 K | $906.45 M |
| 09/08/2025 | $63.92 | $65.27 (2.11%) | $65.86 | $63.92 | 72.80 K | $907.84 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.
