Oddity Tech Ltd. (ODD)
NASDAQ: ODD · Real-Time Price · USD
14.86
+1.72 (13.09%)
At close: Jun 26, 2026, 4:00 PM EDT
14.72
-0.14 (-0.94%)
After-hours: Jun 26, 2026, 7:58 PM EDT
Oddity Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 13.18 | 14.99 | 13.06 | 14.86 | 14.86 | 13.09% | 7,011,311 |
| Jun 25, 2026 | 12.85 | 13.45 | 12.58 | 13.14 | 13.14 | 2.10% | 1,076,660 |
| Jun 24, 2026 | 12.68 | 13.16 | 12.59 | 12.87 | 12.87 | 1.58% | 1,434,755 |
| Jun 23, 2026 | 12.31 | 13.37 | 12.31 | 12.67 | 12.67 | 2.92% | 1,660,501 |
| Jun 22, 2026 | 12.87 | 13.05 | 12.29 | 12.31 | 12.31 | -5.81% | 1,089,838 |
| Jun 18, 2026 | 11.10 | 13.17 | 11.01 | 13.07 | 13.07 | 19.14% | 2,850,284 |
| Jun 17, 2026 | 11.40 | 11.79 | 10.95 | 10.97 | 10.97 | -3.77% | 1,001,785 |
| Jun 16, 2026 | 11.59 | 12.00 | 11.11 | 11.40 | 11.40 | -1.38% | 902,893 |
| Jun 15, 2026 | 11.66 | 12.03 | 11.32 | 11.56 | 11.56 | -1.37% | 1,198,233 |
| Jun 12, 2026 | 11.38 | 11.98 | 11.21 | 11.72 | 11.72 | 6.93% | 2,124,357 |
| Jun 11, 2026 | 10.92 | 11.04 | 10.48 | 10.96 | 10.96 | -0.09% | 1,316,110 |
| Jun 10, 2026 | 10.68 | 11.37 | 10.59 | 10.97 | 10.97 | 0.46% | 1,349,103 |
| Jun 9, 2026 | 10.07 | 10.98 | 10.03 | 10.92 | 10.92 | 9.97% | 1,957,203 |
| Jun 8, 2026 | 9.70 | 10.33 | 9.48 | 9.93 | 9.93 | 1.22% | 1,594,889 |
| Jun 5, 2026 | 10.19 | 10.23 | 9.68 | 9.81 | 9.81 | -2.58% | 1,719,869 |
| Jun 4, 2026 | 10.32 | 10.90 | 9.92 | 10.07 | 10.07 | -1.76% | 2,398,433 |
| Jun 3, 2026 | 9.30 | 10.59 | 9.25 | 10.25 | 10.25 | 4.17% | 4,204,728 |
| Jun 2, 2026 | 10.50 | 10.50 | 9.38 | 9.84 | 9.84 | -29.61% | 8,649,586 |
| Jun 1, 2026 | 13.44 | 14.41 | 13.30 | 13.98 | 13.98 | 3.48% | 2,015,537 |
| May 29, 2026 | 13.23 | 14.04 | 12.88 | 13.51 | 13.51 | 3.13% | 1,379,795 |
| May 28, 2026 | 12.20 | 13.31 | 12.09 | 13.10 | 13.10 | 6.76% | 1,654,518 |
| May 27, 2026 | 12.02 | 12.56 | 12.01 | 12.27 | 12.27 | 1.40% | 1,129,403 |
| May 26, 2026 | 12.33 | 12.60 | 12.00 | 12.10 | 12.10 | -1.79% | 1,049,424 |
| May 22, 2026 | 12.41 | 12.87 | 12.25 | 12.32 | 12.32 | -0.56% | 960,851 |
| May 21, 2026 | 12.49 | 12.57 | 11.81 | 12.39 | 12.39 | -0.96% | 1,546,312 |
| May 20, 2026 | 12.15 | 12.79 | 12.06 | 12.51 | 12.51 | 2.96% | 1,244,450 |
| May 19, 2026 | 12.04 | 12.58 | 11.71 | 12.15 | 12.15 | -0.33% | 1,573,795 |
| May 18, 2026 | 12.60 | 12.96 | 12.15 | 12.19 | 12.19 | -3.64% | 1,508,564 |
| May 15, 2026 | 12.30 | 13.08 | 12.30 | 12.65 | 12.65 | 0.88% | 1,308,431 |
| May 14, 2026 | 12.78 | 13.07 | 12.37 | 12.54 | 12.54 | -0.95% | 1,295,794 |
| May 13, 2026 | 12.75 | 12.89 | 12.36 | 12.66 | 12.66 | 0.04% | 1,624,767 |
| May 12, 2026 | 14.09 | 14.41 | 12.51 | 12.66 | 12.66 | -10.25% | 2,212,326 |
| May 11, 2026 | 14.82 | 15.09 | 14.05 | 14.10 | 14.10 | -4.67% | 1,176,639 |
| May 8, 2026 | 15.08 | 15.27 | 14.41 | 14.79 | 14.79 | -0.67% | 872,169 |
| May 7, 2026 | 14.96 | 15.81 | 14.89 | 14.89 | 14.89 | -0.27% | 1,487,455 |
| May 6, 2026 | 14.70 | 15.25 | 14.57 | 14.93 | 14.93 | 1.36% | 950,710 |
| May 5, 2026 | 15.37 | 15.38 | 14.38 | 14.73 | 14.73 | -3.54% | 947,900 |
| May 4, 2026 | 14.73 | 15.63 | 14.73 | 15.27 | 15.27 | 3.88% | 1,345,012 |
| May 1, 2026 | 14.64 | 15.43 | 14.43 | 14.70 | 14.70 | 2.65% | 1,686,275 |
| Apr 30, 2026 | 15.62 | 15.68 | 13.98 | 14.32 | 14.32 | -8.62% | 1,848,768 |
| Apr 29, 2026 | 15.46 | 16.35 | 15.02 | 15.67 | 15.67 | 1.69% | 1,431,888 |
| Apr 28, 2026 | 15.25 | 16.24 | 15.25 | 15.41 | 15.41 | -0.90% | 1,726,700 |
| Apr 27, 2026 | 15.95 | 16.32 | 15.54 | 15.55 | 15.55 | -3.18% | 1,410,117 |
| Apr 24, 2026 | 15.50 | 16.20 | 15.48 | 16.06 | 16.06 | 3.68% | 1,292,794 |
| Apr 23, 2026 | 15.62 | 15.90 | 15.09 | 15.49 | 15.49 | -1.59% | 1,378,763 |
| Apr 22, 2026 | 15.56 | 16.00 | 15.54 | 15.74 | 15.74 | 1.68% | 1,086,287 |
| Apr 21, 2026 | 14.81 | 15.77 | 14.59 | 15.48 | 15.48 | 5.02% | 1,270,418 |
| Apr 20, 2026 | 15.29 | 15.94 | 14.65 | 14.74 | 14.74 | -3.91% | 1,474,245 |
| Apr 17, 2026 | 15.10 | 15.69 | 14.92 | 15.34 | 15.34 | 2.33% | 941,777 |
| Apr 16, 2026 | 15.17 | 15.37 | 14.55 | 14.99 | 14.99 | -0.79% | 1,186,678 |
| Apr 15, 2026 | 14.65 | 15.45 | 14.55 | 15.11 | 15.11 | 4.71% | 1,358,512 |
| Apr 14, 2026 | 14.54 | 14.90 | 14.23 | 14.43 | 14.43 | 0.98% | 1,002,901 |
| Apr 13, 2026 | 14.33 | 14.72 | 13.83 | 14.29 | 14.29 | -1.65% | 1,313,222 |
| Apr 10, 2026 | 13.97 | 14.54 | 13.54 | 14.53 | 14.53 | 5.10% | 1,354,960 |
| Apr 9, 2026 | 14.85 | 14.85 | 13.82 | 13.83 | 13.83 | -6.90% | 1,481,564 |
| Apr 8, 2026 | 15.69 | 15.95 | 14.63 | 14.85 | 14.85 | -2.50% | 1,416,362 |
| Apr 7, 2026 | 14.88 | 15.40 | 14.70 | 15.23 | 15.23 | 0.79% | 1,591,726 |
| Apr 6, 2026 | 13.90 | 15.50 | 13.90 | 15.11 | 15.11 | 9.02% | 1,880,572 |
| Apr 2, 2026 | 13.33 | 13.91 | 13.19 | 13.86 | 13.86 | 3.43% | 990,190 |
| Apr 1, 2026 | 13.51 | 13.74 | 13.29 | 13.40 | 13.40 | 0.15% | 845,940 |
| Mar 31, 2026 | 12.85 | 13.42 | 12.85 | 13.38 | 13.38 | 3.96% | 1,177,655 |
| Mar 30, 2026 | 13.28 | 13.58 | 12.77 | 12.87 | 12.87 | -2.65% | 1,412,634 |
| Mar 27, 2026 | 12.87 | 13.30 | 12.53 | 13.22 | 13.22 | -1.49% | 1,516,610 |
| Mar 26, 2026 | 13.87 | 14.14 | 13.14 | 13.42 | 13.42 | -3.24% | 1,451,976 |
| Mar 25, 2026 | 13.95 | 14.29 | 13.40 | 13.87 | 13.87 | 0.36% | 1,288,624 |
| Mar 24, 2026 | 14.08 | 14.21 | 13.80 | 13.82 | 13.82 | -1.78% | 977,876 |
| Mar 23, 2026 | 13.57 | 14.24 | 13.54 | 14.07 | 14.07 | 5.24% | 1,536,335 |
| Mar 20, 2026 | 13.90 | 14.13 | 13.31 | 13.37 | 13.37 | -4.84% | 1,330,094 |
| Mar 19, 2026 | 14.35 | 14.70 | 14.04 | 14.05 | 14.05 | -2.09% | 1,140,428 |
| Mar 18, 2026 | 14.11 | 14.80 | 14.07 | 14.35 | 14.35 | 0.49% | 1,763,961 |
| Mar 17, 2026 | 13.95 | 14.70 | 13.84 | 14.28 | 14.28 | 2.37% | 1,430,610 |
| Mar 16, 2026 | 13.58 | 14.27 | 13.57 | 13.95 | 13.95 | 2.42% | 1,723,200 |
| Mar 13, 2026 | 13.50 | 14.06 | 13.50 | 13.62 | 13.62 | 1.64% | 1,939,059 |
| Mar 12, 2026 | 13.62 | 14.59 | 13.34 | 13.40 | 13.40 | 6.82% | 3,317,055 |
| Mar 11, 2026 | 12.38 | 12.86 | 12.15 | 12.55 | 12.55 | 3.63% | 1,612,193 |
| Mar 10, 2026 | 14.00 | 14.15 | 12.10 | 12.11 | 12.11 | -13.47% | 2,576,185 |
| Mar 9, 2026 | 13.98 | 14.15 | 13.28 | 13.99 | 13.99 | -1.41% | 4,232,274 |
| Mar 6, 2026 | 13.61 | 14.51 | 13.33 | 14.19 | 14.19 | 1.87% | 3,910,729 |
| Mar 5, 2026 | 12.86 | 14.04 | 12.62 | 13.93 | 13.93 | 7.15% | 4,851,033 |
| Mar 4, 2026 | 12.52 | 13.20 | 12.48 | 13.00 | 13.00 | 5.26% | 2,993,447 |
| Mar 3, 2026 | 12.00 | 12.82 | 11.63 | 12.35 | 12.35 | 0.32% | 2,902,549 |
| Mar 2, 2026 | 11.29 | 12.72 | 10.80 | 12.31 | 12.31 | 4.59% | 6,125,375 |
| Feb 27, 2026 | 13.69 | 14.08 | 11.61 | 11.77 | 11.77 | -14.49% | 7,387,189 |
| Feb 26, 2026 | 13.67 | 14.50 | 12.95 | 13.77 | 13.77 | -6.61% | 11,148,790 |
| Feb 25, 2026 | 16.00 | 16.26 | 13.09 | 14.74 | 14.74 | -49.21% | 24,094,284 |
| Feb 24, 2026 | 29.66 | 29.92 | 28.12 | 29.02 | 29.02 | -2.94% | 2,432,640 |
| Feb 23, 2026 | 32.65 | 32.72 | 29.81 | 29.90 | 29.90 | -6.56% | 1,663,459 |
| Feb 20, 2026 | 30.77 | 32.30 | 30.76 | 32.00 | 32.00 | 4.61% | 1,530,972 |
| Feb 19, 2026 | 29.86 | 31.72 | 29.86 | 30.59 | 30.59 | 2.03% | 2,020,471 |
| Feb 18, 2026 | 28.08 | 30.29 | 27.76 | 29.98 | 29.98 | 6.77% | 1,098,050 |
| Feb 17, 2026 | 28.05 | 28.59 | 27.63 | 28.08 | 28.08 | - | 1,037,186 |
| Feb 13, 2026 | 27.87 | 28.97 | 27.80 | 28.08 | 28.08 | 1.70% | 1,776,266 |
| Feb 12, 2026 | 29.01 | 29.23 | 27.09 | 27.61 | 27.61 | -5.35% | 1,989,907 |
| Feb 11, 2026 | 30.04 | 30.17 | 28.52 | 29.17 | 29.17 | -3.79% | 1,115,677 |
| Feb 10, 2026 | 29.90 | 31.43 | 29.72 | 30.32 | 30.32 | 2.09% | 1,419,085 |
| Feb 9, 2026 | 30.06 | 30.54 | 29.26 | 29.70 | 29.70 | -1.23% | 735,191 |
| Feb 6, 2026 | 29.15 | 30.26 | 28.99 | 30.07 | 30.07 | 4.52% | 720,008 |
| Feb 5, 2026 | 30.51 | 30.91 | 28.16 | 28.77 | 28.77 | -5.70% | 1,266,165 |
| Feb 4, 2026 | 31.85 | 32.10 | 30.37 | 30.51 | 30.51 | -3.51% | 1,475,910 |
| Feb 3, 2026 | 33.00 | 33.05 | 30.66 | 31.62 | 31.62 | -3.98% | 722,488 |