5 DAY PERFORMANCE
-12.20%
1 MONTH PERFORMANCE
-5.21%
3 MONTH PERFORMANCE
+0.72%
6 MONTH PERFORMANCE
+12.68%
YEAR-TO-DATE PERFORMANCE
+30.87%
1 YEAR PERFORMANCE
+46.13%
Oil-Dri Corp. Of America Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $72.10 | $74.71 (3.62%) | $75.13 | $71.52 | 47.99 K | $965.63 M |
| 05/04/2026 | $72.78 | $72.06 (-0.99%) | $73.48 | $71.81 | 43.90 K | $931.38 M |
| 05/01/2026 | $73.36 | $73.32 (-0.05%) | $73.93 | $71.84 | 68.12 K | $947.66 M |
| 04/30/2026 | $71.88 | $72.95 (1.49%) | $73.22 | $71.88 | 38.11 K | $942.88 M |
| 04/29/2026 | $74.69 | $72.44 (-3.01%) | $75.00 | $71.64 | 36.85 K | $936.29 M |
| 04/28/2026 | $74.05 | $75.10 (1.42%) | $75.19 | $74.05 | 37.94 K | $970.67 M |
| 04/27/2026 | $74.72 | $73.73 (-1.32%) | $75.41 | $73.12 | 52.41 K | $952.96 M |
| 04/24/2026 | $71.52 | $74.38 (4%) | $74.38 | $71.00 | 50.50 K | $961.36 M |
| 04/23/2026 | $71.55 | $71.56 (0.01%) | $72.55 | $71.21 | 38.40 K | $924.91 M |
| 04/22/2026 | $72.67 | $71.55 (-1.54%) | $73.22 | $71.55 | 48.11 K | $924.78 M |
| 04/21/2026 | $73.04 | $72.24 (-1.1%) | $73.40 | $71.92 | 30.80 K | $933.70 M |
| 04/20/2026 | $73.29 | $73.00 (-0.4%) | $73.44 | $72.65 | 40.50 K | $943.53 M |
| 04/17/2026 | $71.15 | $73.41 (3.18%) | $74.28 | $71.15 | 53.40 K | $948.82 M |
| 04/16/2026 | $70.05 | $70.89 (1.2%) | $71.24 | $69.49 | 53.50 K | $916.25 M |
| 04/15/2026 | $70.98 | $69.80 (-1.66%) | $71.10 | $69.50 | 51.50 K | $902.17 M |
| 04/14/2026 | $72.06 | $71.51 (-0.76%) | $73.22 | $71.50 | 42.10 K | $924.27 M |
| 04/13/2026 | $72.59 | $72.25 (-0.47%) | $73.46 | $71.83 | 69.10 K | $933.83 M |
| 04/10/2026 | $72.77 | $72.81 (0.05%) | $72.93 | $72.00 | 39.25 K | $941.07 M |
| 04/09/2026 | $71.00 | $72.78 (2.51%) | $72.99 | $70.63 | 81.50 K | $940.68 M |
| 04/08/2026 | $69.50 | $71.05 (2.23%) | $71.42 | $68.26 | 78.40 K | $918.32 M |
| 04/07/2026 | $67.85 | $68.42 (0.84%) | $68.68 | $67.56 | 71.54 K | $884.33 M |
| 04/06/2026 | $67.28 | $67.89 (0.91%) | $68.62 | $66.97 | 52.93 K | $877.48 M |
| 04/02/2026 | $65.74 | $67.57 (2.78%) | $68.23 | $65.00 | 60.91 K | $873.34 M |
| 04/01/2026 | $65.08 | $65.89 (1.24%) | $66.74 | $64.66 | 48.80 K | $851.63 M |
| 03/31/2026 | $64.49 | $65.09 (0.93%) | $66.04 | $63.79 | 66.10 K | $841.29 M |
| 03/30/2026 | $63.97 | $64.44 (0.73%) | $65.52 | $63.41 | 90.70 K | $832.89 M |
| 03/27/2026 | $62.34 | $63.28 (1.51%) | $63.62 | $62.34 | 26.43 K | $817.89 M |
| 03/26/2026 | $62.96 | $62.69 (-0.43%) | $63.78 | $62.58 | 44.61 K | $810.27 M |
| 03/25/2026 | $63.47 | $63.46 (-0.02%) | $64.00 | $62.50 | 44.80 K | $820.22 M |
| 03/24/2026 | $61.50 | $62.53 (1.67%) | $63.00 | $61.50 | 54.80 K | $808.20 M |
| 03/23/2026 | $60.92 | $61.86 (1.54%) | $62.33 | $60.82 | 48.54 K | $799.54 M |
| 03/20/2026 | $61.18 | $59.85 (-2.17%) | $61.58 | $59.11 | 84.00 K | $773.56 M |
| 03/19/2026 | $59.84 | $60.46 (1.04%) | $60.86 | $59.45 | 48.50 K | $781.45 M |
| 03/18/2026 | $60.75 | $60.02 (-1.2%) | $61.24 | $60.00 | 48.04 K | $775.76 M |
| 03/17/2026 | $62.15 | $61.57 (-0.93%) | $63.55 | $61.06 | 66.24 K | $795.79 M |
| 03/16/2026 | $63.32 | $62.36 (-1.52%) | $64.72 | $60.87 | 87.70 K | $806.00 M |
| 03/13/2026 | $65.64 | $63.56 (-3.17%) | $66.55 | $61.46 | 103.90 K | $821.51 M |
| 03/12/2026 | $63.95 | $65.43 (2.31%) | $69.63 | $63.91 | 129.73 K | $845.68 M |
| 03/11/2026 | $64.17 | $64.89 (1.12%) | $65.05 | $63.52 | 56.60 K | $838.70 M |
| 03/10/2026 | $63.50 | $64.69 (1.87%) | $66.00 | $63.26 | 52.02 K | $836.12 M |
| 03/09/2026 | $62.33 | $64.11 (2.86%) | $64.12 | $61.40 | 51.80 K | $828.62 M |
| 03/06/2026 | $65.15 | $63.20 (-2.99%) | $65.25 | $62.61 | 66.71 K | $816.86 M |
| 03/05/2026 | $68.25 | $65.96 (-3.36%) | $68.39 | $65.96 | 103.12 K | $852.53 M |
| 03/04/2026 | $68.34 | $68.45 (0.16%) | $69.20 | $67.65 | 85.30 K | $884.72 M |
| 03/03/2026 | $68.29 | $68.30 (0.01%) | $68.81 | $67.00 | 121.90 K | $882.78 M |
| 03/02/2026 | $68.06 | $69.00 (1.38%) | $70.01 | $67.85 | 120.70 K | $891.83 M |
| 02/27/2026 | $66.93 | $67.84 (1.36%) | $68.98 | $66.62 | 86.00 K | $672.90 M |
| 02/26/2026 | $65.50 | $67.30 (2.75%) | $67.73 | $65.50 | 73.90 K | $667.55 M |
| 02/25/2026 | $64.85 | $65.20 (0.54%) | $65.23 | $63.25 | 50.40 K | $646.72 M |
| 02/24/2026 | $63.65 | $64.95 (2.04%) | $65.61 | $63.65 | 51.70 K | $644.24 M |
| 02/23/2026 | $63.88 | $63.71 (-0.27%) | $63.91 | $62.74 | 50.35 K | $631.94 M |
| 02/20/2026 | $63.29 | $63.69 (0.63%) | $64.10 | $62.50 | 108.90 K | $631.74 M |
| 02/19/2026 | $62.82 | $63.06 (0.38%) | $63.84 | $62.25 | 55.10 K | $625.49 M |
| 02/18/2026 | $62.14 | $62.56 (0.68%) | $63.33 | $62.14 | 51.30 K | $620.53 M |
| 02/17/2026 | $64.21 | $62.49 (-2.68%) | $64.47 | $62.00 | 60.34 K | $619.84 M |
| 02/13/2026 | $64.76 | $64.40 (-0.56%) | $64.94 | $63.25 | 52.61 K | $638.78 M |
| 02/12/2026 | $66.65 | $64.76 (-2.84%) | $67.25 | $64.67 | 75.34 K | $642.35 M |
| 02/11/2026 | $65.07 | $66.17 (1.69%) | $66.34 | $64.76 | 78.30 K | $656.34 M |
| 02/10/2026 | $64.56 | $64.76 (0.31%) | $66.00 | $64.01 | 82.90 K | $642.35 M |
| 02/09/2026 | $64.57 | $64.55 (-0.03%) | $64.97 | $64.00 | 69.04 K | $640.27 M |
| 02/06/2026 | $63.50 | $64.31 (1.28%) | $65.00 | $63.50 | 71.02 K | $637.89 M |
| 02/05/2026 | $62.80 | $63.59 (1.26%) | $64.00 | $62.31 | 81.85 K | $630.75 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.
