5 DAY PERFORMANCE
-3.73%
1 MONTH PERFORMANCE
+24.01%
3 MONTH PERFORMANCE
+26.86%
6 MONTH PERFORMANCE
+40.05%
YEAR-TO-DATE PERFORMANCE
+30.53%
1 YEAR PERFORMANCE
+25.14%
Oil-Dri Corporation of America Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $88.48 | $87.81 (-0.76%) | $91.27 | $87.12 | 57,781 | $475.42 M |
| 12/19/2024 | $88.82 | $89.94 (1.26%) | $90.15 | $87.12 | 25,311 | $486.95 M |
| 12/18/2024 | $90.84 | $87.92 (-3.21%) | $93.00 | $86.96 | 36,619 | $476.02 M |
| 12/17/2024 | $89.14 | $90.95 (2.03%) | $92.07 | $89.14 | 27,200 | $492.42 M |
| 12/16/2024 | $87.87 | $89.14 (1.45%) | $91.00 | $87.87 | 33,200 | $482.62 M |
| 12/13/2024 | $86.39 | $87.14 (0.87%) | $89.15 | $86.12 | 31,244 | $471.79 M |
| 12/12/2024 | $85.46 | $86.12 (0.77%) | $88.90 | $85.46 | 34,523 | $466.27 M |
| 12/11/2024 | $81.53 | $85.74 (5.16%) | $87.56 | $80.60 | 62,547 | $464.21 M |
| 12/10/2024 | $75.07 | $80.60 (7.37%) | $82.28 | $73.50 | 112,100 | $436.38 M |
| 12/09/2024 | $67.88 | $68.75 (1.28%) | $68.98 | $67.10 | 17,045 | $372.23 M |
| 12/06/2024 | $68.26 | $68.06 (-0.29%) | $68.26 | $67.50 | 17,331 | $368.49 M |
| 12/05/2024 | $69.33 | $68.74 (-0.85%) | $69.33 | $68.46 | 14,831 | $372.17 M |
| 12/04/2024 | $69.82 | $69.50 (-0.46%) | $69.82 | $68.66 | 17,100 | $940.98 M |
| 12/03/2024 | $69.44 | $69.38 (-0.09%) | $71.05 | $68.27 | 16,904 | $939.35 M |
| 12/02/2024 | $69.12 | $70.00 (1.27%) | $70.61 | $68.50 | 22,100 | $947.74 M |
| 11/29/2024 | $69.15 | $69.12 (-0.04%) | $69.50 | $68.71 | 12,619 | $935.83 M |
| 11/27/2024 | $69.88 | $69.12 (-1.09%) | $70.77 | $68.89 | 17,217 | $935.83 M |
| 11/26/2024 | $69.40 | $69.56 (0.23%) | $70.65 | $68.72 | 14,430 | $941.79 M |
| 11/25/2024 | $70.75 | $69.80 (-1.34%) | $71.42 | $69.70 | 15,900 | $945.04 M |
| 11/22/2024 | $69.99 | $70.61 (0.89%) | $72.30 | $69.76 | 15,200 | $497.33 M |
| 11/21/2024 | $69.04 | $69.65 (0.88%) | $69.98 | $68.72 | 14,807 | $943.01 M |
| 11/20/2024 | $69.31 | $68.82 (-0.71%) | $69.31 | $68.04 | 10,140 | $931.77 M |
| 11/19/2024 | $68.35 | $68.77 (0.61%) | $69.19 | $67.88 | 9,609 | $484.37 M |
| 11/18/2024 | $68.64 | $68.33 (-0.45%) | $69.39 | $68.16 | 14,026 | $925.13 M |
| 11/15/2024 | $69.44 | $68.10 (-1.93%) | $69.44 | $67.55 | 14,449 | $922.02 M |
| 11/14/2024 | $68.99 | $68.97 (-0.03%) | $69.42 | $68.33 | 16,600 | $485.78 M |
| 11/13/2024 | $68.44 | $68.70 (0.38%) | $70.22 | $68.25 | 17,428 | $930.14 M |
| 11/12/2024 | $71.69 | $67.69 (-5.58%) | $71.91 | $66.92 | 34,135 | $916.47 M |
| 11/11/2024 | $72.46 | $71.82 (-0.88%) | $72.46 | $69.28 | 39,522 | $523.70 M |
| 11/08/2024 | $73.96 | $73.35 (-0.82%) | $74.35 | $72.87 | 10,928 | $534.86 M |
| 11/07/2024 | $75.33 | $73.84 (-1.98%) | $75.33 | $73.50 | 13,800 | $538.43 M |
| 11/06/2024 | $72.92 | $74.84 (2.63%) | $76.41 | $72.88 | 30,221 | $545.73 M |
| 11/05/2024 | $69.00 | $71.96 (4.29%) | $71.96 | $69.00 | 15,546 | $524.73 M |
| 11/04/2024 | $67.84 | $69.15 (1.93%) | $69.78 | $67.84 | 21,529 | $504.23 M |
| 11/01/2024 | $67.98 | $67.76 (-0.32%) | $68.47 | $67.24 | 11,700 | $494.10 M |
| 10/31/2024 | $68.40 | $67.85 (-0.8%) | $68.72 | $67.58 | 7,800 | $494.76 M |
| 10/30/2024 | $68.36 | $68.16 (-0.29%) | $68.78 | $68.16 | 7,231 | $497.02 M |
| 10/29/2024 | $68.70 | $68.80 (0.15%) | $69.13 | $68.50 | 11,624 | $501.68 M |
| 10/28/2024 | $69.77 | $68.75 (-1.46%) | $70.08 | $68.52 | 14,100 | $501.32 M |
| 10/25/2024 | $69.81 | $69.90 (0.13%) | $71.09 | $69.81 | 9,000 | $509.70 M |
| 10/24/2024 | $68.56 | $69.85 (1.88%) | $69.93 | $68.13 | 15,500 | $509.34 M |
| 10/23/2024 | $67.31 | $67.95 (0.95%) | $67.99 | $67.02 | 8,600 | $495.48 M |
| 10/22/2024 | $68.79 | $67.74 (-1.53%) | $69.00 | $67.35 | 9,035 | $493.95 M |
| 10/21/2024 | $69.85 | $68.43 (-2.03%) | $69.95 | $68.30 | 11,800 | $498.98 M |
| 10/18/2024 | $70.52 | $69.50 (-1.45%) | $70.83 | $68.78 | 26,300 | $506.79 M |
| 10/17/2024 | $69.31 | $70.47 (1.67%) | $70.56 | $69.06 | 10,800 | $513.86 M |
| 10/16/2024 | $68.53 | $69.63 (1.61%) | $70.45 | $68.53 | 18,025 | $507.73 M |
| 10/15/2024 | $69.25 | $68.33 (-1.33%) | $69.61 | $68.21 | 19,418 | $498.26 M |
| 10/14/2024 | $69.04 | $69.24 (0.29%) | $70.33 | $68.70 | 20,333 | $504.89 M |
| 10/11/2024 | $68.75 | $69.03 (0.41%) | $69.58 | $67.34 | 30,023 | $503.36 M |
| 10/10/2024 | $65.09 | $66.93 (2.83%) | $68.02 | $65.00 | 29,800 | $488.05 M |
| 10/09/2024 | $65.00 | $65.20 (0.31%) | $65.77 | $65.00 | 8,245 | $475.43 M |
| 10/08/2024 | $65.75 | $64.91 (-1.28%) | $65.75 | $64.29 | 10,500 | $473.32 M |
| 10/07/2024 | $66.85 | $66.04 (-1.21%) | $67.07 | $66.04 | 10,400 | $481.56 M |
| 10/04/2024 | $66.75 | $66.68 (-0.1%) | $66.96 | $66.25 | 14,802 | $486.22 M |
| 10/03/2024 | $66.50 | $65.76 (-1.11%) | $66.58 | $65.75 | 13,700 | $479.52 M |
| 10/02/2024 | $68.65 | $67.02 (-2.37%) | $69.33 | $66.94 | 13,534 | $488.70 M |
| 10/01/2024 | $68.99 | $69.26 (0.39%) | $69.99 | $68.24 | 19,400 | $505.04 M |
| 09/30/2024 | $68.40 | $68.99 (0.86%) | $69.11 | $68.00 | 11,000 | $503.07 M |
| 09/27/2024 | $69.37 | $68.41 (-1.38%) | $69.37 | $68.41 | 6,100 | $498.84 M |
| 09/26/2024 | $68.00 | $68.33 (0.49%) | $69.41 | $67.76 | 14,912 | $498.26 M |
| 09/25/2024 | $68.33 | $67.97 (-0.53%) | $68.58 | $67.95 | 12,951 | $495.63 M |
| 09/24/2024 | $69.48 | $68.21 (-1.83%) | $69.88 | $68.21 | 23,001 | $497.38 M |
| 09/23/2024 | $69.10 | $68.79 (-0.45%) | $69.82 | $68.76 | 15,839 | $501.61 M |