5 DAY PERFORMANCE
-27.00%
1 MONTH PERFORMANCE
-28.79%
3 MONTH PERFORMANCE
-32.65%
6 MONTH PERFORMANCE
+7.02%
YEAR-TO-DATE PERFORMANCE
+30.87%
1 YEAR PERFORMANCE
-2.03%
Oil-Dri Corp. Of America Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
