-
5 DAY PERFORMANCE
+9.25% -
1 MONTH PERFORMANCE
+12.10% -
3 MONTH PERFORMANCE
+16.66% -
6 MONTH PERFORMANCE
-3.08% -
YEAR-TO-DATE PERFORMANCE
+10.36% -
1 YEAR PERFORMANCE
+26.27%
Oil-Dri Corporation of America Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2024 | $72.92 | $74.84 (2.63%) | $76.41 | $72.88 | 30,221 | $921.16 M |
| 11/05/2024 | $69.00 | $71.96 (4.29%) | $71.96 | $69.00 | 15,546 | $885.71 M |
| 11/04/2024 | $67.84 | $69.15 (1.93%) | $69.78 | $67.84 | 21,529 | $851.12 M |
| 11/01/2024 | $67.98 | $67.76 (-0.32%) | $68.47 | $67.24 | 11,700 | $834.02 M |
| 10/31/2024 | $68.40 | $67.85 (-0.8%) | $68.72 | $67.58 | 7,800 | $835.12 M |
| 10/30/2024 | $68.36 | $68.16 (-0.29%) | $68.78 | $68.16 | 7,231 | $838.94 M |
| 10/29/2024 | $68.70 | $68.80 (0.15%) | $69.13 | $68.50 | 11,624 | $846.82 M |
| 10/28/2024 | $69.77 | $68.75 (-1.46%) | $70.08 | $68.52 | 14,100 | $846.20 M |
| 10/25/2024 | $69.81 | $69.90 (0.13%) | $71.09 | $69.81 | 9,000 | $860.36 M |
| 10/24/2024 | $68.56 | $69.85 (1.88%) | $69.93 | $68.13 | 15,500 | $859.74 M |
| 10/23/2024 | $67.31 | $67.95 (0.95%) | $67.99 | $67.02 | 8,600 | $836.35 M |
| 10/22/2024 | $68.79 | $67.74 (-1.53%) | $69.00 | $67.35 | 9,035 | $833.77 M |
| 10/21/2024 | $69.85 | $68.43 (-2.03%) | $69.95 | $68.30 | 11,800 | $842.26 M |
| 10/18/2024 | $70.52 | $69.50 (-1.45%) | $70.83 | $68.78 | 26,300 | $855.43 M |
| 10/17/2024 | $69.31 | $70.47 (1.67%) | $70.56 | $69.06 | 10,800 | $867.37 M |
| 10/16/2024 | $68.53 | $69.63 (1.61%) | $70.45 | $68.53 | 18,025 | $857.03 M |
| 10/15/2024 | $69.25 | $68.33 (-1.33%) | $69.61 | $68.21 | 19,418 | $841.03 M |
| 10/14/2024 | $69.04 | $69.24 (0.29%) | $70.33 | $68.70 | 20,333 | $852.23 M |
| 10/11/2024 | $68.75 | $69.03 (0.41%) | $69.58 | $67.34 | 30,023 | $849.65 M |
| 10/10/2024 | $65.09 | $66.93 (2.83%) | $68.02 | $65.00 | 29,800 | $823.80 M |
| 10/09/2024 | $65.00 | $65.20 (0.31%) | $65.77 | $65.00 | 8,245 | $802.51 M |
| 10/08/2024 | $65.75 | $64.91 (-1.28%) | $65.75 | $64.29 | 10,500 | $798.94 M |
| 10/07/2024 | $66.85 | $66.04 (-1.21%) | $67.07 | $66.04 | 10,400 | $812.84 M |
| 10/04/2024 | $66.75 | $66.68 (-0.1%) | $66.96 | $66.25 | 14,802 | $820.72 M |
| 10/03/2024 | $66.50 | $65.76 (-1.11%) | $66.58 | $65.75 | 13,700 | $809.40 M |
| 10/02/2024 | $68.65 | $67.02 (-2.37%) | $69.33 | $66.94 | 13,534 | $824.91 M |
| 10/01/2024 | $68.99 | $69.26 (0.39%) | $69.99 | $68.24 | 19,400 | $852.48 M |
| 09/30/2024 | $68.40 | $68.99 (0.86%) | $69.11 | $68.00 | 11,000 | $849.15 M |
| 09/27/2024 | $69.37 | $68.41 (-1.38%) | $69.37 | $68.41 | 6,100 | $842.02 M |
| 09/26/2024 | $68.00 | $68.33 (0.49%) | $69.41 | $67.76 | 14,912 | $841.03 M |
| 09/25/2024 | $68.33 | $67.97 (-0.53%) | $68.58 | $67.95 | 12,951 | $836.60 M |
| 09/24/2024 | $69.48 | $68.21 (-1.83%) | $69.88 | $68.21 | 23,001 | $839.55 M |
| 09/23/2024 | $69.10 | $68.79 (-0.45%) | $69.82 | $68.76 | 15,839 | $846.69 M |
| 09/20/2024 | $68.24 | $69.02 (1.14%) | $69.84 | $68.00 | 49,400 | $849.52 M |
| 09/19/2024 | $69.13 | $68.71 (-0.61%) | $69.31 | $67.69 | 17,825 | $845.71 M |
| 09/18/2024 | $68.47 | $67.85 (-0.91%) | $69.51 | $67.71 | 15,719 | $835.12 M |
| 09/17/2024 | $68.24 | $68.64 (0.59%) | $69.75 | $68.24 | 11,300 | $844.85 M |
| 09/16/2024 | $68.14 | $67.97 (-0.25%) | $68.14 | $67.13 | 11,700 | $836.60 M |
| 09/13/2024 | $67.82 | $67.19 (-0.93%) | $68.63 | $66.98 | 15,400 | $827.00 M |
| 09/12/2024 | $66.41 | $67.06 (0.98%) | $67.06 | $66.36 | 8,600 | $825.40 M |
| 09/11/2024 | $65.92 | $65.68 (-0.36%) | $65.98 | $64.31 | 27,003 | $808.41 M |
| 09/10/2024 | $64.92 | $66.34 (2.19%) | $66.37 | $64.26 | 32,236 | $816.54 M |
| 09/09/2024 | $64.64 | $64.40 (-0.37%) | $65.01 | $64.12 | 13,608 | $792.66 M |
| 09/06/2024 | $65.14 | $64.52 (-0.95%) | $65.70 | $64.51 | 9,215 | $794.14 M |
| 09/05/2024 | $65.21 | $65.63 (0.64%) | $65.98 | $65.20 | 11,125 | $807.80 M |
| 09/04/2024 | $66.28 | $65.21 (-1.61%) | $66.29 | $65.14 | 12,020 | $802.63 M |
| 09/03/2024 | $68.03 | $66.06 (-2.9%) | $68.03 | $65.97 | 11,215 | $813.09 M |
| 08/30/2024 | $67.41 | $68.19 (1.16%) | $68.58 | $67.41 | 13,600 | $839.31 M |
| 08/29/2024 | $66.93 | $67.76 (1.24%) | $68.70 | $66.93 | 18,900 | $834.02 M |
| 08/28/2024 | $67.26 | $67.30 (0.06%) | $67.79 | $65.98 | 24,927 | $828.35 M |
| 08/27/2024 | $68.00 | $67.86 (-0.21%) | $68.44 | $67.86 | 7,000 | $835.25 M |
| 08/26/2024 | $69.74 | $68.05 (-2.42%) | $69.74 | $68.05 | 13,400 | $837.58 M |
| 08/23/2024 | $65.51 | $69.08 (5.45%) | $69.38 | $65.22 | 24,520 | $850.26 M |
| 08/22/2024 | $65.14 | $64.99 (-0.23%) | $65.22 | $64.73 | 9,900 | $799.92 M |
| 08/21/2024 | $65.63 | $65.35 (-0.43%) | $65.74 | $65.00 | 14,137 | $804.35 M |
| 08/20/2024 | $66.45 | $65.10 (-2.03%) | $66.45 | $64.50 | 15,600 | $801.28 M |
| 08/19/2024 | $64.26 | $66.04 (2.77%) | $66.30 | $64.26 | 21,400 | $812.84 M |
| 08/16/2024 | $64.90 | $64.26 (-0.99%) | $64.90 | $64.15 | 25,900 | $790.94 M |
| 08/15/2024 | $64.88 | $64.98 (0.15%) | $65.96 | $64.50 | 18,600 | $799.80 M |
| 08/14/2024 | $63.98 | $64.44 (0.72%) | $64.85 | $62.80 | 14,600 | $793.15 M |
| 08/13/2024 | $62.84 | $64.14 (2.07%) | $64.14 | $62.79 | 11,821 | $789.46 M |
| 08/12/2024 | $63.61 | $62.33 (-2.01%) | $63.66 | $62.23 | 11,800 | $767.18 M |
| 08/09/2024 | $63.93 | $63.59 (-0.53%) | $64.03 | $63.00 | 14,400 | $782.69 M |
| 08/08/2024 | $64.16 | $63.96 (-0.31%) | $64.16 | $63.50 | 7,500 | $787.24 M |
| 08/07/2024 | $64.15 | $63.46 (-1.08%) | $64.25 | $63.25 | 16,231 | $781.09 M |