Odyssey Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	37.89	37.89	35.62	35.97	35.97	-1.29%	10,122
Aug 21, 2026	38.60	38.60	36.00	36.44	36.44	0.39%	3,655
Aug 20, 2026	37.69	37.69	35.50	36.30	36.30	-0.25%	6,927
Aug 19, 2026	36.00	37.50	36.00	36.39	36.39	0.97%	2,612
Aug 18, 2026	35.68	37.69	35.68	36.04	36.04	-0.83%	3,008
Aug 17, 2026	38.00	38.29	36.11	36.34	36.34	-3.40%	7,121
Aug 14, 2026	38.70	38.70	36.52	37.62	37.62	0.32%	5,431
Aug 13, 2026	38.79	38.79	36.30	37.50	37.50	-2.45%	8,116
Aug 12, 2026	37.50	38.87	36.18	38.44	38.44	4.68%	11,976
Aug 11, 2026	38.50	38.50	36.00	36.72	36.72	-2.03%	6,533
Aug 10, 2026	37.00	37.90	37.00	37.48	37.48	1.88%	912
Aug 7, 2026	38.40	38.40	36.70	36.79	36.79	-1.79%	15,764
Aug 6, 2026	38.69	38.69	37.11	37.46	37.46	-0.90%	7,828
Aug 5, 2026	39.30	39.30	37.40	37.80	37.80	-0.34%	9,180
Aug 4, 2026	38.99	39.81	37.70	37.93	37.93	-1.07%	4,544
Aug 3, 2026	38.50	39.90	37.99	38.34	38.34	-0.44%	22,667
Jul 31, 2026	39.79	39.79	38.00	38.51	38.51	-0.26%	18,254
Jul 30, 2026	42.25	42.25	37.20	38.61	38.61	-10.73%	33,702
Jul 29, 2026	44.85	44.85	42.02	43.25	43.25	1.96%	8,888
Jul 28, 2026	41.10	44.39	41.10	42.42	42.42	1.17%	3,050
Jul 27, 2026	42.98	42.98	40.48	41.93	41.93	1.26%	1,326
Jul 24, 2026	41.94	41.94	39.37	41.41	41.41	0.15%	4,942
Jul 23, 2026	41.98	41.98	41.35	41.35	41.35	3.17%	103
Jul 22, 2026	41.94	41.94	39.51	40.08	40.08	-0.15%	1,915
Jul 21, 2026	42.34	42.34	40.00	40.14	40.14	-5.24%	3,026
Jul 20, 2026	42.00	42.60	41.70	42.36	42.36	1.46%	1,719
Jul 17, 2026	42.63	42.63	40.75	41.75	41.75	0.05%	3,633
Jul 16, 2026	42.00	42.00	41.00	41.73	41.73	0.24%	1,362
Jul 15, 2026	42.44	42.44	40.70	41.63	41.63	1.59%	1,793
Jul 14, 2026	42.90	42.99	40.80	40.98	40.98	-1.47%	4,350
Jul 13, 2026	42.57	43.99	41.00	41.59	41.59	-1.33%	8,522
Jul 10, 2026	40.70	43.89	40.50	42.15	42.15	6.36%	18,686
Jul 9, 2026	38.99	41.00	38.99	39.63	39.63	0.61%	2,879
Jul 8, 2026	41.50	41.50	39.05	39.39	39.39	-4.30%	7,619
Jul 7, 2026	42.40	42.49	40.65	41.16	41.16	-1.39%	6,123
Jul 6, 2026	43.60	43.60	41.60	41.74	41.74	-2.43%	9,029
Jul 3, 2026	43.49	43.59	42.03	42.78	42.78	2.74%	23,130
Jul 2, 2026	41.50	42.74	41.16	41.64	41.64	0.43%	10,806
Jul 1, 2026	42.90	45.01	41.11	41.46	41.46	-4.34%	54,154
Jun 30, 2026	41.35	45.87	40.06	43.34	43.34	8.89%	89,433
Jun 29, 2026	40.31	42.80	39.15	39.80	39.80	-3.82%	17,081
Jun 25, 2026	41.80	41.89	40.00	41.38	41.38	2.45%	21,644
Jun 24, 2026	44.40	44.40	39.36	40.39	40.39	-5.76%	78,653
Jun 23, 2026	47.47	47.47	42.36	42.86	42.86	-6.87%	73,807
Jun 22, 2026	39.40	46.08	38.97	46.02	46.02	19.84%	174,427
Jun 19, 2026	40.80	40.80	37.00	38.40	38.40	-3.98%	36,899
Jun 18, 2026	41.50	41.50	39.99	39.99	39.99	-0.05%	3,449
Jun 17, 2026	41.89	41.89	39.42	40.01	40.01	-0.20%	17,134
Jun 16, 2026	40.86	43.40	39.46	40.09	40.09	-3.02%	40,042
Jun 15, 2026	40.00	42.96	39.00	41.34	41.34	3.32%	60,016