-
5 DAY PERFORMANCE
+1.14% -
1 MONTH PERFORMANCE
+1.35% -
3 MONTH PERFORMANCE
+11.11% -
6 MONTH PERFORMANCE
-5.32% -
YEAR-TO-DATE PERFORMANCE
+3.03% -
1 YEAR PERFORMANCE
+11.92%
Oil-Dri Corporation of America Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $68.40 | $68.99 (0.86%) | $69.11 | $68.00 | 10,993 | $441.33 M |
| 09/27/2024 | $69.37 | $68.41 (-1.38%) | $69.37 | $68.41 | 6,100 | $437.62 M |
| 09/26/2024 | $68.00 | $68.33 (0.49%) | $69.41 | $67.76 | 14,912 | $437.11 M |
| 09/25/2024 | $68.33 | $67.97 (-0.53%) | $68.58 | $67.95 | 12,951 | $434.80 M |
| 09/24/2024 | $69.48 | $68.21 (-1.83%) | $69.88 | $68.21 | 23,001 | $436.34 M |
| 09/23/2024 | $69.10 | $68.79 (-0.45%) | $69.82 | $68.76 | 15,839 | $440.05 M |
| 09/20/2024 | $68.24 | $69.02 (1.14%) | $69.84 | $68.00 | 49,400 | $441.52 M |
| 09/19/2024 | $69.13 | $68.71 (-0.61%) | $69.31 | $67.69 | 17,825 | $439.54 M |
| 09/18/2024 | $68.47 | $67.85 (-0.91%) | $69.51 | $67.71 | 15,719 | $434.04 M |
| 09/17/2024 | $68.24 | $68.64 (0.59%) | $69.75 | $68.24 | 11,300 | $439.09 M |
| 09/16/2024 | $68.14 | $67.97 (-0.25%) | $68.14 | $67.13 | 11,700 | $434.80 M |
| 09/13/2024 | $67.82 | $67.19 (-0.93%) | $68.63 | $66.98 | 15,400 | $429.81 M |
| 09/12/2024 | $66.41 | $67.06 (0.98%) | $67.06 | $66.36 | 8,600 | $428.98 M |
| 09/11/2024 | $65.92 | $65.68 (-0.36%) | $65.98 | $64.31 | 27,003 | $420.15 M |
| 09/10/2024 | $64.92 | $66.34 (2.19%) | $66.37 | $64.26 | 32,236 | $424.38 M |
| 09/09/2024 | $64.64 | $64.40 (-0.37%) | $65.01 | $64.12 | 13,608 | $411.97 M |
| 09/06/2024 | $65.14 | $64.52 (-0.95%) | $65.70 | $64.51 | 9,215 | $412.73 M |
| 09/05/2024 | $65.21 | $65.63 (0.64%) | $65.98 | $65.20 | 11,125 | $419.84 M |
| 09/04/2024 | $66.28 | $65.21 (-1.61%) | $66.29 | $65.14 | 12,020 | $417.15 M |
| 09/03/2024 | $68.03 | $66.06 (-2.9%) | $68.03 | $65.97 | 11,215 | $422.59 M |
| 08/30/2024 | $67.41 | $68.19 (1.16%) | $68.58 | $67.41 | 13,600 | $436.21 M |
| 08/29/2024 | $66.93 | $67.76 (1.24%) | $68.70 | $66.93 | 18,900 | $433.46 M |
| 08/28/2024 | $67.26 | $67.30 (0.06%) | $67.79 | $65.98 | 24,927 | $430.52 M |
| 08/27/2024 | $68.00 | $67.86 (-0.21%) | $68.44 | $67.86 | 7,000 | $434.10 M |
| 08/26/2024 | $69.74 | $68.05 (-2.42%) | $69.74 | $68.05 | 13,400 | $435.32 M |
| 08/23/2024 | $65.51 | $69.08 (5.45%) | $69.38 | $65.22 | 24,520 | $441.90 M |
| 08/22/2024 | $65.14 | $64.99 (-0.23%) | $65.22 | $64.73 | 9,900 | $415.74 M |
| 08/21/2024 | $65.63 | $65.35 (-0.43%) | $65.74 | $65.00 | 14,137 | $418.04 M |
| 08/20/2024 | $66.45 | $65.10 (-2.03%) | $66.45 | $64.50 | 15,600 | $416.44 M |
| 08/19/2024 | $64.26 | $66.04 (2.77%) | $66.30 | $64.26 | 21,400 | $422.46 M |
| 08/16/2024 | $64.90 | $64.26 (-0.99%) | $64.90 | $64.15 | 25,900 | $411.07 M |
| 08/15/2024 | $64.88 | $64.98 (0.15%) | $65.96 | $64.50 | 18,600 | $415.68 M |
| 08/14/2024 | $63.98 | $64.44 (0.72%) | $64.85 | $62.80 | 14,600 | $412.22 M |
| 08/13/2024 | $62.84 | $64.14 (2.07%) | $64.14 | $62.79 | 11,821 | $410.30 M |
| 08/12/2024 | $63.61 | $62.33 (-2.01%) | $63.66 | $62.23 | 11,800 | $398.73 M |
| 08/09/2024 | $63.93 | $63.59 (-0.53%) | $64.03 | $63.00 | 14,400 | $406.79 M |
| 08/08/2024 | $64.16 | $63.96 (-0.31%) | $64.16 | $63.50 | 7,500 | $409.15 M |
| 08/07/2024 | $64.15 | $63.46 (-1.08%) | $64.25 | $63.25 | 16,231 | $405.95 M |
| 08/06/2024 | $63.31 | $63.39 (0.13%) | $64.30 | $62.78 | 20,700 | $405.51 M |
| 08/05/2024 | $64.10 | $63.79 (-0.48%) | $65.56 | $63.00 | 31,200 | $408.06 M |
| 08/02/2024 | $63.51 | $65.06 (2.44%) | $66.10 | $63.51 | 43,000 | $416.19 M |
| 08/01/2024 | $65.10 | $63.61 (-2.29%) | $65.58 | $61.97 | 36,224 | $406.91 M |
| 07/31/2024 | $64.72 | $65.10 (0.59%) | $66.03 | $64.10 | 35,139 | $416.44 M |
| 07/30/2024 | $64.25 | $64.49 (0.37%) | $64.68 | $63.51 | 11,019 | $412.54 M |
| 07/29/2024 | $66.00 | $64.60 (-2.12%) | $66.00 | $64.18 | 15,300 | $413.25 M |
| 07/26/2024 | $66.31 | $66.28 (-0.05%) | $66.41 | $65.76 | 12,700 | $423.99 M |
| 07/25/2024 | $64.30 | $65.23 (1.45%) | $66.30 | $64.10 | 20,512 | $417.28 M |
| 07/24/2024 | $64.36 | $63.78 (-0.9%) | $65.50 | $63.71 | 14,727 | $408.00 M |
| 07/23/2024 | $63.53 | $64.60 (1.68%) | $65.36 | $63.53 | 15,913 | $413.25 M |
| 07/22/2024 | $62.00 | $63.85 (2.98%) | $64.16 | $61.89 | 17,620 | $408.45 M |
| 07/19/2024 | $64.72 | $62.46 (-3.49%) | $64.89 | $62.10 | 22,960 | $399.56 M |
| 07/18/2024 | $63.99 | $64.11 (0.19%) | $64.88 | $63.91 | 20,451 | $410.11 M |
| 07/17/2024 | $64.08 | $64.20 (0.19%) | $65.36 | $63.99 | 18,316 | $410.69 M |
| 07/16/2024 | $62.34 | $64.11 (2.84%) | $64.76 | $62.34 | 31,359 | $410.11 M |
| 07/15/2024 | $62.82 | $62.00 (-1.31%) | $63.14 | $61.90 | 29,539 | $396.61 M |
| 07/12/2024 | $62.85 | $62.29 (-0.89%) | $64.02 | $62.06 | 33,818 | $398.47 M |
| 07/11/2024 | $60.55 | $62.22 (2.76%) | $62.87 | $60.55 | 29,656 | $398.02 M |
| 07/10/2024 | $59.91 | $59.40 (-0.85%) | $60.16 | $58.95 | 32,895 | $379.98 M |
| 07/09/2024 | $61.00 | $59.80 (-1.97%) | $61.01 | $59.42 | 13,359 | $382.54 M |
| 07/08/2024 | $60.51 | $61.02 (0.84%) | $62.44 | $60.51 | 17,129 | $390.34 M |
| 07/05/2024 | $61.41 | $60.92 (-0.8%) | $61.58 | $60.30 | 25,002 | $389.71 M |
| 07/03/2024 | $61.64 | $61.66 (0.03%) | $61.72 | $61.00 | 12,987 | $394.44 M |
| 07/02/2024 | $62.00 | $61.70 (-0.48%) | $62.85 | $61.53 | 23,463 | $394.69 M |
| 07/01/2024 | $64.12 | $62.20 (-2.99%) | $64.50 | $62.09 | 37,691 | $397.89 M |