5 DAY PERFORMANCE
+7.21%
1 MONTH PERFORMANCE
+7.95%
3 MONTH PERFORMANCE
-20.61%
6 MONTH PERFORMANCE
-12.06%
YEAR-TO-DATE PERFORMANCE
+5.15%
1 YEAR PERFORMANCE
+24.87%
Oil-Dri Corporation of America Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $50.83 | $51.49 (1.3%) | $52.00 | $50.50 | 71.00 K | $510.73 M |
| 01/08/2026 | $49.04 | $50.79 (3.57%) | $51.39 | $49.04 | 62.34 K | $503.79 M |
| 01/07/2026 | $49.12 | $49.02 (-0.2%) | $49.48 | $48.15 | 69.61 K | $486.23 M |
| 01/06/2026 | $47.63 | $49.12 (3.13%) | $49.13 | $47.51 | 71.24 K | $487.22 M |
| 01/05/2026 | $48.09 | $48.00 (-0.19%) | $49.00 | $47.51 | 85.50 K | $476.11 M |
| 01/02/2026 | $48.48 | $48.45 (-0.06%) | $49.24 | $47.55 | 81.71 K | $480.58 M |
| 12/31/2025 | $48.85 | $48.94 (0.18%) | $49.01 | $48.15 | 48.90 K | $485.44 M |
| 12/30/2025 | $48.91 | $48.83 (-0.16%) | $49.00 | $48.06 | 48.00 K | $484.34 M |
| 12/29/2025 | $49.27 | $48.82 (-0.91%) | $49.48 | $48.52 | 39.30 K | $484.25 M |
| 12/26/2025 | $49.47 | $49.27 (-0.4%) | $49.58 | $48.82 | 47.11 K | $488.71 M |
| 12/24/2025 | $49.00 | $49.70 (1.43%) | $49.91 | $49.00 | 32.35 K | $492.97 M |
| 12/23/2025 | $49.63 | $49.50 (-0.26%) | $50.56 | $49.11 | 64.41 K | $490.99 M |
| 12/22/2025 | $50.89 | $50.11 (-1.53%) | $51.47 | $49.77 | 64.11 K | $497.04 M |
| 12/19/2025 | $52.45 | $50.88 (-2.99%) | $53.02 | $50.25 | 132.80 K | $504.68 M |
| 12/18/2025 | $52.38 | $52.52 (0.27%) | $54.16 | $52.38 | 106.43 K | $520.95 M |
| 12/17/2025 | $51.73 | $52.51 (1.51%) | $53.22 | $51.73 | 74.93 K | $520.85 M |
| 12/16/2025 | $52.10 | $51.62 (-0.92%) | $52.62 | $51.50 | 99.62 K | $512.02 M |
| 12/15/2025 | $50.79 | $51.68 (1.75%) | $52.71 | $50.79 | 85.30 K | $512.61 M |
| 12/12/2025 | $50.06 | $50.53 (0.94%) | $52.63 | $50.06 | 150.60 K | $501.21 M |
| 12/11/2025 | $48.30 | $50.02 (3.56%) | $51.07 | $48.30 | 111.80 K | $496.15 M |
| 12/10/2025 | $45.94 | $47.67 (3.77%) | $48.38 | $45.75 | 122.10 K | $472.84 M |
| 12/09/2025 | $52.84 | $46.21 (-12.55%) | $52.84 | $45.61 | 235.12 K | $458.36 M |
| 12/08/2025 | $53.57 | $52.84 (-1.36%) | $54.05 | $51.86 | 90.94 K | $524.12 M |
| 12/05/2025 | $54.61 | $53.59 (-1.87%) | $55.17 | $53.27 | 44.50 K | $531.56 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 |
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.
