-
5 DAY PERFORMANCE
+2.47% -
1 MONTH PERFORMANCE
+1.97% -
3 MONTH PERFORMANCE
+6.78% -
6 MONTH PERFORMANCE
-15.35% -
YEAR-TO-DATE PERFORMANCE
+4.03% -
1 YEAR PERFORMANCE
+22.19%
Oil-Dri Corporation of America Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $69.04 | $69.65 (0.88%) | $69.98 | $68.72 | 14,805 | $490.57 M |
| 11/20/2024 | $69.31 | $68.82 (-0.71%) | $69.31 | $68.04 | 10,140 | $484.72 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 | $481.27 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 |
| 09/20/2024 | $68.24 | $69.02 (1.14%) | $69.84 | $68.00 | 49,400 | $503.29 M |
| 09/19/2024 | $69.13 | $68.71 (-0.61%) | $69.31 | $67.69 | 17,825 | $501.03 M |
| 09/18/2024 | $68.47 | $67.85 (-0.91%) | $69.51 | $67.71 | 15,719 | $494.76 M |
| 09/17/2024 | $68.24 | $68.64 (0.59%) | $69.75 | $68.24 | 11,300 | $500.52 M |
| 09/16/2024 | $68.14 | $67.97 (-0.25%) | $68.14 | $67.13 | 11,700 | $495.63 M |
| 09/13/2024 | $67.82 | $67.19 (-0.93%) | $68.63 | $66.98 | 15,400 | $489.94 M |
| 09/12/2024 | $66.41 | $67.06 (0.98%) | $67.06 | $66.36 | 8,600 | $488.99 M |
| 09/11/2024 | $65.92 | $65.68 (-0.36%) | $65.98 | $64.31 | 27,003 | $478.93 M |
| 09/10/2024 | $64.92 | $66.34 (2.19%) | $66.37 | $64.26 | 32,236 | $483.74 M |
| 09/09/2024 | $64.64 | $64.40 (-0.37%) | $65.01 | $64.12 | 13,608 | $469.60 M |
| 09/06/2024 | $65.14 | $64.52 (-0.95%) | $65.70 | $64.51 | 9,215 | $470.47 M |
| 09/05/2024 | $65.21 | $65.63 (0.64%) | $65.98 | $65.20 | 11,125 | $478.57 M |
| 09/04/2024 | $66.28 | $65.21 (-1.61%) | $66.29 | $65.14 | 12,020 | $475.50 M |
| 09/03/2024 | $68.03 | $66.06 (-2.9%) | $68.03 | $65.97 | 11,215 | $481.70 M |
| 08/30/2024 | $67.41 | $68.19 (1.16%) | $68.58 | $67.41 | 13,600 | $497.23 M |
| 08/29/2024 | $66.93 | $67.76 (1.24%) | $68.70 | $66.93 | 18,900 | $494.10 M |
| 08/28/2024 | $67.26 | $67.30 (0.06%) | $67.79 | $65.98 | 24,927 | $490.74 M |
| 08/27/2024 | $68.00 | $67.86 (-0.21%) | $68.44 | $67.86 | 7,000 | $494.83 M |
| 08/26/2024 | $69.74 | $68.05 (-2.42%) | $69.74 | $68.05 | 13,400 | $496.21 M |
| 08/23/2024 | $65.51 | $69.08 (5.45%) | $69.38 | $65.22 | 24,520 | $503.72 M |
| 08/22/2024 | $65.14 | $64.99 (-0.23%) | $65.22 | $64.73 | 9,900 | $473.90 M |
| 08/21/2024 | $65.63 | $65.35 (-0.43%) | $65.74 | $65.00 | 14,137 | $476.53 M |