Oil-Dri Of America (O4D) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 63.50 | 64.00 | 61.50 | 61.50 | 61.50 | -3.15% | 0 | 0.00 |
| Oct 30, 2026 | 65.50 | 66.50 | 63.50 | 63.50 | 63.50 | -3.05% | 0 | 0.00 |
| Oct 29, 2026 | 67.00 | 67.50 | 65.50 | 65.50 | 65.50 | -2.24% | 0 | 0.00 |
| Oct 28, 2026 | 66.50 | 67.00 | 65.00 | 67.00 | 67.00 | +0.75% | 0 | 0.00 |
| Oct 27, 2026 | 67.50 | 67.50 | 65.00 | 66.50 | 66.50 | -1.48% | 0 | 0.00 |
| Oct 26, 2026 | 67.50 | 68.50 | 66.50 | 67.50 | 67.50 | +0.75% | 0 | 0.00 |
| Oct 23, 2026 | 66.50 | 67.50 | 65.50 | 67.00 | 67.00 | +0.75% | 0 | 0.00 |
| Oct 22, 2026 | 65.00 | 67.00 | 65.00 | 66.50 | 66.50 | +1.53% | 0 | 0.00 |
| Oct 21, 2026 | 64.00 | 65.50 | 63.00 | 65.50 | 65.50 | +2.34% | 0 | 0.00 |
| Oct 20, 2026 | 62.50 | 64.00 | 61.50 | 64.00 | 64.00 | +4.07% | 0 | 0.00 |
| Oct 19, 2026 | 67.00 | 67.00 | 61.50 | 61.50 | 61.50 | -7.52% | 0 | 0.00 |
| Oct 16, 2026 | 71.50 | 72.00 | 66.00 | 66.50 | 66.50 | -6.99% | 0 | 0.00 |
| Oct 15, 2026 | 76.00 | 76.50 | 71.50 | 71.50 | 71.50 | -5.92% | 0 | 0.00 |
| Oct 14, 2026 | 77.50 | 78.00 | 76.00 | 76.00 | 76.00 | -1.94% | 0 | 0.00 |
| Oct 13, 2026 | 76.00 | 77.50 | 75.00 | 77.50 | 77.50 | +1.31% | 0 | 0.00 |
| Oct 12, 2026 | 76.50 | 77.50 | 76.00 | 76.50 | 76.50 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 75.00 | 77.00 | 71.00 | 76.50 | 76.50 | +2.68% | 0 | 0.00 |
| Oct 08, 2026 | 78.00 | 78.00 | 74.50 | 74.50 | 74.50 | -4.49% | 0 | 0.00 |
| Oct 07, 2026 | 78.00 | 79.50 | 77.50 | 78.00 | 78.00 | -0.64% | 100 | 350.00 |
| Oct 06, 2026 | 78.00 | 80.00 | 77.00 | 78.50 | 78.50 | +0.64% | 0 | 0.00 |
| Oct 05, 2026 | 79.50 | 79.50 | 78.00 | 78.00 | 78.00 | -2.50% | 0 | 0.00 |
| Oct 02, 2026 | 81.00 | 81.50 | 79.00 | 80.00 | 80.00 | -0.62% | 0 | 0.00 |
| Oct 01, 2026 | 80.00 | 81.00 | 79.00 | 80.50 | 80.50 | +0.63% | 0 | 0.00 |
| Sep 30, 2026 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 78.00 | 80.00 | 77.50 | 80.00 | 80.00 | +1.27% | 0 | 0.00 |
| Sep 28, 2026 | 77.00 | 79.50 | 77.00 | 79.00 | 79.00 | +1.94% | 0 | 0.00 |
| Sep 25, 2026 | 81.00 | 81.00 | 77.50 | 77.50 | 77.50 | -3.73% | 0 | 0.00 |
| Sep 24, 2026 | 78.50 | 80.50 | 77.50 | 80.50 | 80.50 | +1.90% | 0 | 0.00 |
| Sep 23, 2026 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 78.00 | 79.50 | 77.50 | 79.00 | 79.00 | +1.28% | 0 | 0.00 |
| Sep 21, 2026 | 77.00 | 78.50 | 76.50 | 78.00 | 78.00 | +1.96% | 0 | 0.00 |
| Sep 18, 2026 | 76.00 | 76.50 | 74.00 | 76.50 | 76.50 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 76.50 | 77.00 | 75.50 | 76.50 | 76.50 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 74.00 | 76.50 | 73.50 | 76.50 | 76.50 | +4.08% | 0 | 0.00 |
| Sep 15, 2026 | 74.00 | 74.50 | 73.00 | 73.50 | 73.50 | -1.34% | 0 | 0.00 |
| Sep 14, 2026 | 74.50 | 75.50 | 74.00 | 74.50 | 74.50 | +1.36% | 0 | 0.00 |
| Sep 11, 2026 | 74.00 | 74.50 | 73.00 | 73.50 | 73.50 | -0.68% | 0 | 0.00 |
| Sep 10, 2026 | 73.50 | 74.00 | 73.00 | 74.00 | 74.00 | +0.68% | 0 | 0.00 |
| Sep 09, 2026 | 73.50 | 73.50 | 73.00 | 73.50 | 73.50 | -0.68% | 0 | 0.00 |
| Sep 08, 2026 | 74.50 | 75.50 | 73.50 | 74.00 | 74.00 | -1.33% | 0 | 0.00 |
| Sep 07, 2026 | 75.00 | 75.50 | 75.00 | 75.00 | 75.00 | -0.66% | 0 | 0.00 |
| Sep 04, 2026 | 76.00 | 77.50 | 75.50 | 75.50 | 75.50 | -1.31% | 0 | 0.00 |
| Sep 03, 2026 | 77.50 | 78.00 | 75.50 | 76.50 | 76.50 | -1.92% | 0 | 0.00 |
| Sep 02, 2026 | 78.00 | 79.00 | 77.50 | 78.00 | 78.00 | +0.00% | 0 | 0.00 |
| Sep 01, 2026 | 77.00 | 79.00 | 76.50 | 78.00 | 78.00 | +1.30% | 0 | 0.00 |
| Aug 31, 2026 | 78.50 | 78.50 | 77.00 | 77.00 | 77.00 | -1.91% | 0 | 0.00 |
| Aug 28, 2026 | 78.50 | 79.00 | 77.50 | 78.50 | 78.50 | +0.00% | 0 | 0.00 |
| Aug 27, 2026 | 77.00 | 78.50 | 76.00 | 78.50 | 78.50 | +1.95% | 0 | 0.00 |
| Aug 26, 2026 | 78.00 | 78.50 | 76.00 | 77.00 | 77.00 | -1.91% | 0 | 0.00 |
| Aug 25, 2026 | 78.50 | 79.00 | 77.50 | 78.50 | 78.50 | +0.00% | 0 | 0.00 |
