Oddity Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 2, 2026	32.73	33.54	32.15	32.93	32.93	0.27%	945,269
Jan 30, 2026	33.66	34.01	32.75	32.84	32.84	-2.35%	540,508
Jan 29, 2026	33.49	34.18	32.79	33.63	33.63	0.48%	543,174
Jan 28, 2026	34.72	34.82	33.44	33.47	33.47	-3.60%	417,530
Jan 27, 2026	36.19	36.55	33.90	34.72	34.72	-4.38%	809,247
Jan 26, 2026	35.36	36.65	35.00	36.31	36.31	2.51%	784,976
Jan 23, 2026	34.90	35.88	34.68	35.42	35.42	1.08%	598,175
Jan 22, 2026	34.81	35.44	34.50	35.04	35.04	2.46%	662,410
Jan 21, 2026	35.50	35.68	33.91	34.20	34.20	-3.42%	901,074
Jan 20, 2026	34.65	35.68	34.21	35.41	35.41	0.03%	1,513,914
Jan 16, 2026	35.30	35.62	34.64	35.40	35.40	0.17%	683,786
Jan 15, 2026	33.87	35.39	33.33	35.34	35.34	4.56%	946,373
Jan 14, 2026	33.68	34.15	33.06	33.80	33.80	-0.03%	886,882
Jan 13, 2026	35.46	35.85	33.36	33.81	33.81	-3.65%	1,997,424
Jan 12, 2026	35.30	35.84	34.75	35.09	35.09	-0.93%	1,500,126
Jan 9, 2026	38.96	38.97	35.32	35.42	35.42	-8.02%	1,818,921
Jan 8, 2026	37.43	38.60	36.71	38.51	38.51	1.34%	1,027,058
Jan 7, 2026	39.33	39.52	37.50	38.00	38.00	-3.38%	771,733
Jan 6, 2026	38.38	39.53	37.79	39.33	39.33	1.97%	806,602
Jan 5, 2026	39.18	39.63	38.51	38.57	38.57	-2.23%	874,767
Jan 2, 2026	40.13	40.62	39.37	39.45	39.45	-1.82%	667,321
Dec 31, 2025	40.67	41.19	40.15	40.18	40.18	-1.28%	526,611
Dec 30, 2025	41.49	41.70	40.63	40.70	40.70	-1.93%	454,197
Dec 29, 2025	41.59	41.97	41.49	41.50	41.50	-1.00%	398,825
Dec 26, 2025	41.99	42.44	41.65	41.92	41.92	-0.52%	256,495
Dec 24, 2025	41.75	42.44	41.50	42.14	42.14	0.81%	167,308
Dec 23, 2025	42.02	42.49	41.36	41.80	41.80	-1.30%	496,726
Dec 22, 2025	41.78	42.82	41.40	42.35	42.35	1.36%	631,524
Dec 19, 2025	43.81	44.09	41.42	41.78	41.78	-1.46%	742,065
Dec 18, 2025	42.48	43.08	41.90	42.40	42.40	1.87%	519,184
Dec 17, 2025	42.46	42.93	41.53	41.62	41.62	-1.47%	887,347
Dec 16, 2025	42.28	43.14	42.05	42.24	42.24	-0.09%	932,564
Dec 15, 2025	44.00	44.44	41.93	42.28	42.28	-3.51%	656,162
Dec 12, 2025	44.09	45.20	43.24	43.82	43.82	-1.40%	684,574
Dec 11, 2025	44.52	44.89	43.35	44.44	44.44	-0.74%	1,196,425
Dec 10, 2025	44.61	45.47	44.09	44.77	44.77	0.95%	682,411
Dec 9, 2025	42.62	44.56	42.62	44.35	44.35	3.21%	673,079
Dec 8, 2025	45.25	45.65	42.76	42.97	42.97	-5.12%	747,142
Dec 5, 2025	44.82	46.45	44.38	45.29	45.29	0.69%	931,329
Dec 4, 2025	43.93	45.24	43.86	44.98	44.98	1.37%	671,253
Dec 3, 2025	43.01	44.80	42.51	44.37	44.37	2.85%	779,633