Odyssey Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	52.48	52.48	50.00	50.84	50.84	-0.82%	2,651
Mar 5, 2026	53.90	53.90	48.12	51.26	51.26	4.17%	5,397
Mar 4, 2026	49.99	50.00	48.00	49.21	49.21	-1.56%	2,999
Mar 2, 2026	50.00	50.00	48.00	49.99	49.99	0.91%	1,340
Feb 27, 2026	47.41	52.73	47.41	49.54	49.54	2.40%	4,057
Feb 26, 2026	48.52	49.98	47.00	48.38	48.38	-2.81%	9,786
Feb 25, 2026	52.48	52.48	48.99	49.78	49.78	-2.77%	3,401
Feb 24, 2026	51.30	52.29	49.06	51.20	51.20	1.79%	3,578
Feb 23, 2026	54.90	54.90	49.00	50.30	50.30	-1.37%	7,910
Feb 20, 2026	51.79	51.79	51.00	51.00	51.00	1.98%	3,173
Feb 19, 2026	54.48	54.48	50.00	50.01	50.01	-3.19%	1,372
Feb 18, 2026	51.99	53.58	50.10	51.66	51.66	4.28%	23,078
Feb 17, 2026	49.85	53.80	47.51	49.54	49.54	4.89%	23,788
Feb 16, 2026	49.43	52.50	46.26	47.23	47.23	-6.36%	9,332
Feb 13, 2026	56.85	56.85	49.99	50.44	50.44	-4.25%	4,744
Feb 12, 2026	53.89	53.89	51.22	52.68	52.68	1.25%	2,739
Feb 11, 2026	54.70	54.70	51.80	52.03	52.03	-2.29%	1,996
Feb 10, 2026	53.90	53.90	52.30	53.25	53.25	1.01%	7,992
Feb 9, 2026	52.00	53.97	50.58	52.72	52.72	1.11%	4,884
Feb 6, 2026	51.89	53.79	49.11	52.14	52.14	4.72%	12,143
Feb 5, 2026	52.80	52.80	49.51	49.79	49.79	-0.76%	2,843
Feb 4, 2026	52.59	52.59	49.25	50.17	50.17	0.40%	6,420
Feb 3, 2026	63.87	63.87	49.00	49.97	49.97	-13.31%	112,651
Feb 2, 2026	59.90	59.99	57.60	57.64	57.64	2.97%	1,512
Feb 1, 2026	59.90	62.74	55.30	55.98	55.98	-2.73%	3,986
Jan 30, 2026	61.90	61.90	57.00	57.55	57.55	-5.66%	2,610
Jan 29, 2026	59.99	61.00	59.84	61.00	61.00	4.24%	1,536
Jan 28, 2026	53.95	59.99	53.95	58.52	58.52	4.72%	8,641
Jan 27, 2026	58.49	58.49	54.02	55.88	55.88	-0.34%	2,065
Jan 23, 2026	59.88	59.88	55.20	56.07	56.07	-1.25%	2,541
Jan 22, 2026	58.58	60.55	56.50	56.78	56.78	-2.09%	7,746
Jan 21, 2026	56.97	59.85	55.00	57.99	57.99	4.66%	4,740
Jan 20, 2026	57.55	61.50	54.00	55.41	55.41	-7.56%	8,023
Jan 19, 2026	61.90	61.90	58.95	59.94	59.94	1.89%	1,910
Jan 16, 2026	62.88	62.88	58.25	58.83	58.83	-3.78%	10,172
Jan 14, 2026	62.75	62.75	57.30	61.14	61.14	0.97%	9,350
Jan 13, 2026	65.33	65.33	58.95	60.55	60.55	-5.00%	24,742
Jan 12, 2026	64.55	66.00	62.63	63.74	63.74	-1.25%	6,128
Jan 9, 2026	62.90	67.50	62.90	64.55	64.55	-3.60%	10,429
Jan 8, 2026	67.99	67.99	65.20	66.96	66.96	4.58%	5,974
Jan 7, 2026	64.48	66.50	63.23	64.03	64.03	-0.70%	3,642
Jan 6, 2026	65.90	65.90	62.11	64.48	64.48	-0.17%	3,380
Jan 5, 2026	66.09	70.00	64.15	64.59	64.59	-5.01%	4,630
Jan 2, 2026	68.00	68.00	65.40	68.00	68.00	1.13%	3,510
Jan 1, 2026	65.00	67.98	65.00	67.24	67.24	3.07%	4,104
Dec 31, 2025	67.80	67.80	64.80	65.24	65.24	0.77%	2,602
Dec 30, 2025	65.40	66.59	64.52	64.74	64.74	-2.87%	2,016
Dec 29, 2025	63.80	68.99	63.80	66.65	66.65	2.21%	259
Dec 26, 2025	68.99	68.99	65.02	65.21	65.21	-1.06%	574
Dec 24, 2025	66.63	68.55	65.51	65.91	65.91	-1.08%	2,837