Oil-Dri Corporation of Am...

45.91
0.21 (0.46%)
At close: Mar 31, 2025, 11:29 AM

Oil-Dri of America Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 46.83 46.83 45.36 45.70 -0.75 -1.61% 21,656
Mar 27, 2025 45.80 46.77 45.52 46.45 0.71 1.55% 32,100
Mar 26, 2025 45.35 45.96 45.25 45.74 0.04 0.09% 34,302
Mar 25, 2025 46.60 46.75 45.31 45.70 -1.20 -2.56% 31,300
Mar 24, 2025 46.22 47.11 46.22 46.90 0.87 1.89% 38,700
Mar 21, 2025 46.69 47.14 44.51 46.03 -1.07 -2.27% 178,840
Mar 20, 2025 48.19 48.19 46.32 47.10 -1.50 -3.09% 73,000
Mar 19, 2025 47.82 49.37 47.35 48.60 0.77 1.61% 82,641
Mar 18, 2025 48.34 48.96 46.99 47.83 -0.91 -1.87% 49,922
Mar 17, 2025 48.03 48.97 47.47 48.74 0.47 0.97% 39,224
Mar 14, 2025 47.54 49.37 47.38 48.27 0.74 1.56% 41,966
Mar 13, 2025 49.64 49.64 46.27 47.53 -2.18 -4.39% 51,418
Mar 12, 2025 46.71 49.72 46.51 49.71 4.12 9.04% 108,855
Mar 11, 2025 45.52 45.83 44.61 45.59 0.21 0.46% 55,416
Mar 10, 2025 46.95 47.79 45.20 45.38 -2.21 -4.64% 68,200
Mar 7, 2025 46.48 48.00 46.38 47.59 1.14 2.45% 58,222
Mar 6, 2025 45.36 46.69 45.36 46.45 0.54 1.18% 24,800
Mar 5, 2025 44.50 46.02 44.50 45.91 1.29 2.89% 25,105
Mar 4, 2025 44.93 45.02 44.28 44.62 -0.31 -0.69% 47,200
Mar 3, 2025 44.11 45.55 43.77 44.93 0.82 1.86% 48,244
Feb 28, 2025 43.95 44.11 43.49 44.11 0.46 1.05% 41,700
Feb 27, 2025 44.50 44.50 43.06 43.65 -0.85 -1.91% 19,200
Feb 26, 2025 42.87 44.85 42.55 44.50 1.54 3.58% 44,800
Feb 25, 2025 42.83 43.29 42.22 42.96 0.36 0.85% 32,215
Feb 24, 2025 42.93 43.06 42.49 42.60 -0.10 -0.23% 22,400
Feb 21, 2025 43.27 43.33 42.12 42.70 -0.23 -0.54% 35,801
Feb 20, 2025 43.09 43.12 42.52 42.93 -0.18 -0.42% 18,821
Feb 19, 2025 42.96 43.30 42.88 43.11 -0.24 -0.55% 12,200
Feb 18, 2025 42.80 43.55 42.80 43.35 0.42 0.98% 29,841
Feb 14, 2025 43.54 43.77 42.78 42.93 -0.61 -1.40% 21,203
Feb 13, 2025 43.06 43.94 42.69 43.54 0.60 1.40% 17,400
Feb 12, 2025 42.62 43.27 42.62 42.94 -0.20 -0.46% 24,400
Feb 11, 2025 42.62 43.19 42.62 43.14 0.38 0.89% 11,500
Feb 10, 2025 42.62 43.01 42.62 42.76 0.13 0.30% 21,500
Feb 7, 2025 42.63 43.33 42.63 42.63 -0.36 -0.84% 24,200
Feb 6, 2025 42.69 43.22 42.36 42.99 0.51 1.20% 22,434
Feb 5, 2025 42.41 42.98 42.03 42.48 -0.11 -0.26% 25,934
Feb 4, 2025 41.71 42.73 41.71 42.59 0.62 1.48% 21,414
Feb 3, 2025 41.71 42.29 41.37 41.97 -0.05 -0.12% 21,900
Jan 31, 2025 42.40 42.88 42.00 42.02 -0.57 -1.34% 28,538
Jan 30, 2025 43.23 43.51 42.58 42.59 -0.25 -0.58% 23,426
Jan 29, 2025 42.49 43.04 42.30 42.84 0.14 0.33% 23,735
Jan 28, 2025 42.70 42.97 42.50 42.70 0.06 0.14% 22,000
Jan 27, 2025 42.45 43.75 42.35 42.64 -0.07 -0.16% 54,117
Jan 24, 2025 42.01 43.02 42.01 42.71 0.19 0.45% 16,800
Jan 23, 2025 42.42 42.70 41.51 42.52 -0.18 -0.42% 35,200
Jan 22, 2025 43.79 43.79 42.60 42.70 -1.01 -2.31% 31,900
Jan 21, 2025 43.30 43.75 42.74 43.71 1.10 2.58% 52,000
Jan 17, 2025 43.43 43.67 42.18 42.61 -0.52 -1.21% 28,900
Jan 16, 2025 42.73 43.34 42.42 43.13 0.57 1.34% 32,042