ODTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	26.88	26.88	26.68	26.80	26.80	0.27%	10,936
Jun 24, 2026	26.83	26.94	26.67	26.73	26.72	-0.19%	17,309
Jun 23, 2026	26.76	26.97	26.60	26.78	26.78	-1.72%	6,871
Jun 22, 2026	27.33	27.41	27.21	27.25	27.25	0.09%	11,024
Jun 18, 2026	27.05	27.24	27.04	27.22	27.22	1.42%	9,915
Jun 17, 2026	27.27	27.33	26.89	26.91	26.84	-1.12%	8,222
Jun 16, 2026	27.43	27.52	27.22	27.22	27.14	-0.80%	13,437
Jun 15, 2026	27.38	27.50	27.38	27.44	27.36	1.14%	3,232
Jun 12, 2026	27.08	27.18	27.08	27.13	27.05	0.69%	963
Jun 11, 2026	26.77	26.94	26.57	26.94	26.87	1.80%	4,796
Jun 10, 2026	26.89	27.03	26.54	26.54	26.39	-1.35%	3,134
Jun 9, 2026	27.09	27.15	26.33	26.90	26.75	-0.32%	4,937
Jun 8, 2026	27.08	27.18	26.94	26.99	26.84	0.83%	7,624
Jun 5, 2026	27.52	27.52	26.76	26.76	26.61	-3.53%	6,867
Jun 4, 2026	27.51	27.79	27.50	27.74	27.59	0.27%	4,630
Jun 3, 2026	27.81	27.88	27.69	27.74	27.51	-0.61%	3,797
Jun 2, 2026	27.80	27.94	27.80	27.91	27.68	0.48%	5,147
Jun 1, 2026	27.69	27.86	27.57	27.78	27.55	0.26%	9,719
May 29, 2026	27.75	27.76	27.66	27.70	27.48	0.01%	9,519
May 28, 2026	27.56	27.74	27.50	27.70	27.47	0.70%	4,382
May 27, 2026	27.69	27.69	27.56	27.58	27.28	0.04%	2,656
May 26, 2026	27.49	27.60	27.49	27.57	27.27	1.17%	4,355
May 22, 2026	27.34	27.34	27.18	27.25	26.96	0.94%	5,830
May 21, 2026	26.77	27.07	26.77	27.00	26.71	0.64%	3,370
May 20, 2026	26.89	26.92	26.71	26.90	26.54	0.66%	3,149
May 19, 2026	26.61	26.72	26.61	26.72	26.37	-0.66%	1,994
May 18, 2026	27.09	27.12	26.88	26.90	26.54	-0.48%	2,830
May 15, 2026	27.07	27.14	27.03	27.03	26.67	-1.62%	3,103
May 14, 2026	27.38	27.51	27.36	27.48	27.11	0.71%	729
May 13, 2026	27.21	27.37	27.21	27.36	26.92	0.49%	887
May 12, 2026	27.19	27.22	26.88	27.22	26.78	-0.54%	4,192
May 11, 2026	27.32	27.45	27.28	27.37	26.93	0.11%	3,356
May 8, 2026	27.03	27.34	27.03	27.34	26.90	0.89%	6,608
May 7, 2026	27.33	27.33	27.08	27.10	26.66	-1.04%	7,904
May 6, 2026	27.44	27.46	27.37	27.46	26.95	0.94%	10,371
May 5, 2026	27.10	27.23	27.10	27.21	26.70	0.88%	8,240
May 4, 2026	27.12	27.17	26.97	26.97	26.46	-0.38%	4,617
May 1, 2026	26.91	27.09	26.91	27.07	26.56	0.62%	5,778
Apr 30, 2026	26.57	26.90	26.57	26.90	26.40	1.35%	4,345
Apr 29, 2026	26.69	26.69	26.55	26.62	26.05	0.05%	2,395
Apr 28, 2026	26.64	26.67	26.58	26.61	26.03	-0.91%	4,744
Apr 27, 2026	26.84	26.86	26.82	26.85	26.27	0.16%	4,540
Apr 24, 2026	26.77	26.81	26.77	26.81	26.23	0.87%	1,462
Apr 23, 2026	26.72	26.72	26.58	26.58	26.01	-0.42%	869
Apr 22, 2026	26.62	26.78	26.62	26.76	26.11	0.85%	3,581
Apr 21, 2026	26.89	26.89	26.51	26.53	25.89	-0.61%	945
Apr 20, 2026	26.69	26.73	26.69	26.70	26.05	-0.03%	1,657
Apr 17, 2026	26.76	26.77	26.66	26.71	26.06	0.83%	4,130
Apr 16, 2026	26.46	26.49	26.40	26.49	25.85	0.27%	2,861
Apr 15, 2026	26.40	26.49	26.40	26.49	25.78	0.57%	5,220