Odyssey Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	44.49	49.64	44.34	45.40	45.40	7.56%	15,476
Oct 26, 2026	40.00	44.50	40.00	42.21	42.21	0.96%	3,567
Oct 23, 2026	49.72	49.72	40.41	41.81	41.81	-6.07%	9,195
Oct 22, 2026	50.90	50.90	42.66	44.51	44.51	-6.16%	3,208
Oct 21, 2026	50.79	50.79	46.00	47.43	47.43	-0.88%	1,570
Oct 19, 2026	50.00	51.95	47.30	47.85	47.85	-4.11%	4,027
Oct 16, 2026	52.74	55.00	49.15	49.90	49.90	-5.38%	6,018
Oct 15, 2026	52.84	55.50	52.60	52.74	52.74	-0.73%	11,848
Oct 14, 2026	54.50	54.50	52.02	53.13	53.13	2.17%	6,561
Oct 13, 2026	47.75	52.80	47.51	52.00	52.00	6.86%	14,541
Oct 12, 2026	46.50	49.78	46.50	48.66	48.66	2.27%	12,723
Oct 9, 2026	46.00	48.25	43.80	47.58	47.58	10.27%	82,655
Oct 8, 2026	46.70	46.71	42.30	43.15	43.15	-6.15%	18,625
Oct 7, 2026	43.10	47.48	43.00	45.98	45.98	0.37%	20,380
Oct 6, 2026	42.90	46.74	42.90	45.81	45.81	7.41%	99,432
Oct 5, 2026	42.44	43.90	39.50	42.65	42.65	8.14%	11,161
Oct 1, 2026	43.35	43.35	39.00	39.44	39.44	-5.22%	3,358
Sep 30, 2026	40.98	41.89	39.00	41.61	41.61	2.39%	1,735
Sep 29, 2026	39.74	42.79	39.54	40.64	40.64	-0.29%	598
Sep 28, 2026	42.50	42.50	39.00	40.76	40.76	-0.02%	9,987
Sep 25, 2026	41.99	41.99	40.10	40.77	40.77	0.34%	2,277
Sep 24, 2026	42.99	42.99	39.12	40.63	40.63	-3.10%	1,421
Sep 23, 2026	43.49	43.49	41.51	41.93	41.93	-2.60%	1,413
Sep 22, 2026	44.90	44.90	41.76	43.05	43.05	0.26%	14,754
Sep 21, 2026	42.49	43.90	40.81	42.94	42.94	5.58%	16,320
Sep 18, 2026	38.35	42.88	38.35	40.67	40.67	1.50%	1,031
Sep 17, 2026	39.30	41.75	39.05	40.07	40.07	-3.54%	1,596
Sep 16, 2026	39.31	41.94	39.31	41.54	41.54	-0.43%	1,327
Sep 15, 2026	41.91	41.91	39.51	41.72	41.72	-0.48%	1,234
Sep 11, 2026	40.60	42.55	39.65	41.92	41.92	0.38%	1,738
Sep 10, 2026	42.79	42.79	40.51	41.76	41.76	2.71%	7,523
Sep 9, 2026	39.90	41.50	38.50	40.66	40.66	4.26%	14,375
Sep 8, 2026	39.50	40.79	38.40	39.00	39.00	-1.14%	1,974
Sep 7, 2026	38.86	39.75	37.18	39.45	39.45	1.49%	9,302
Sep 4, 2026	38.00	38.96	36.50	38.87	38.87	3.76%	8,157
Sep 3, 2026	37.50	37.93	36.61	37.46	37.46	-0.11%	3,966
Sep 2, 2026	37.69	37.69	36.11	37.50	37.50	2.49%	14,342
Sep 1, 2026	36.30	37.48	35.55	36.59	36.59	2.15%	20,831
Aug 31, 2026	37.00	37.00	35.00	35.82	35.82	0.65%	1,867
Aug 28, 2026	36.79	36.79	33.40	35.59	35.59	0.25%	10,654
Aug 27, 2026	37.34	37.39	34.90	35.50	35.50	0.17%	5,086
Aug 26, 2026	35.90	36.51	35.41	35.44	35.44	0.37%	1,436
Aug 25, 2026	35.25	36.80	35.25	35.31	35.31	-1.83%	996
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