Odyssey Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	40.00	41.50	38.00	40.71	40.71	1.88%	35,265
Jun 2, 2026	42.78	42.78	38.99	39.96	39.96	-2.58%	41,693
Jun 1, 2026	40.83	41.90	38.10	41.02	41.02	2.47%	29,680
May 29, 2026	39.00	41.85	38.00	40.03	40.03	2.72%	31,608
May 27, 2026	40.98	40.98	38.50	38.97	38.97	-1.52%	20,074
May 26, 2026	41.78	41.90	38.10	39.57	39.57	-2.92%	56,038
May 25, 2026	42.33	44.49	40.25	40.76	40.76	-3.69%	21,036
May 22, 2026	43.52	43.53	41.86	42.32	42.32	-2.78%	15,663
May 21, 2026	45.79	45.79	41.79	43.53	43.53	0.97%	28,973
May 20, 2026	42.85	43.89	42.25	43.11	43.11	0.61%	15,204
May 19, 2026	44.20	44.93	42.42	42.85	42.85	-1.79%	16,433
May 18, 2026	42.51	44.98	42.51	43.63	43.63	-1.67%	1,802
May 15, 2026	45.11	47.00	44.00	44.37	44.37	-2.46%	27,159
May 14, 2026	48.12	48.80	44.60	45.49	45.49	-5.43%	30,761
May 13, 2026	46.00	49.47	45.62	48.10	48.10	2.04%	1,382
May 12, 2026	49.00	51.40	47.00	47.14	47.14	-4.23%	9,517
May 11, 2026	52.89	52.89	48.25	49.22	49.22	-3.62%	9,305
May 8, 2026	53.36	54.32	50.50	51.07	51.07	-6.05%	42,496
May 7, 2026	57.20	57.20	54.00	54.36	54.36	-3.22%	11,145
May 6, 2026	58.00	58.00	55.06	56.17	56.17	-1.09%	23,396
May 5, 2026	52.52	59.46	52.50	57.79	56.79	10.67%	63,695
May 4, 2026	48.56	53.99	48.56	52.22	51.32	6.55%	22,152
Apr 30, 2026	52.75	52.75	48.56	49.01	48.16	-1.45%	11,946
Apr 29, 2026	52.97	52.97	48.99	49.73	48.87	-0.32%	7,832
Apr 28, 2026	52.06	53.94	49.20	49.89	49.03	-4.15%	11,535
Apr 27, 2026	54.35	54.40	50.32	52.05	51.15	-0.10%	11,740
Apr 24, 2026	48.61	52.45	48.00	52.10	51.20	3.50%	13,493
Apr 23, 2026	49.80	53.00	48.99	50.34	49.47	5.23%	25,413
Apr 22, 2026	48.99	48.99	46.50	47.84	47.01	0.21%	1,140
Apr 21, 2026	46.99	48.70	46.28	47.74	46.91	3.78%	7,481
Apr 20, 2026	45.77	46.79	45.03	46.00	45.20	0.02%	4,527
Apr 17, 2026	47.69	47.84	45.20	45.99	45.19	0.37%	8,697
Apr 16, 2026	47.98	47.98	44.75	45.82	45.03	-2.16%	10,359
Apr 15, 2026	46.99	47.66	46.60	46.83	46.02	3.31%	7,910
Apr 13, 2026	46.00	49.85	45.00	45.33	44.55	-2.83%	11,190
Apr 10, 2026	48.00	48.00	46.50	46.65	45.84	-1.67%	7,584
Apr 9, 2026	44.90	49.80	44.90	47.44	46.62	7.21%	10,345
Apr 8, 2026	43.53	46.20	43.53	44.25	43.48	2.15%	3,633
Apr 7, 2026	43.90	43.98	41.83	43.32	42.57	4.08%	1,779
Apr 6, 2026	40.50	43.79	40.50	41.62	40.90	0.87%	2,082
Apr 2, 2026	40.39	42.75	39.95	41.26	40.55	4.19%	4,214
Apr 1, 2026	35.11	41.49	35.11	39.60	38.91	12.56%	7,267
Mar 30, 2026	37.53	38.50	34.01	35.18	34.57	-8.00%	10,490
Mar 27, 2026	39.99	41.00	37.00	38.24	37.58	-4.38%	44,221
Mar 25, 2026	37.93	43.00	37.10	39.99	39.30	7.04%	32,130
Mar 24, 2026	41.30	41.30	37.00	37.36	36.71	-1.50%	42,505
Mar 23, 2026	46.49	46.49	37.56	37.93	37.27	-14.71%	44,925
Mar 20, 2026	47.80	47.80	44.06	44.47	43.70	-3.64%	31,799
Mar 19, 2026	47.85	49.21	45.75	46.15	45.35	-3.55%	27,714
Mar 18, 2026	49.80	51.30	44.36	47.85	47.02	-4.30%	23,747