Odontoprev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	16.15	16.57	13.91	14.64	14.64	13.93%	40,794,000
Feb 26, 2026	12.55	13.33	12.47	12.85	12.85	2.39%	4,424,500
Feb 25, 2026	12.61	12.67	12.38	12.55	12.55	-0.48%	1,488,600
Feb 24, 2026	12.30	12.63	12.24	12.61	12.61	3.02%	1,020,100
Feb 23, 2026	12.19	12.32	12.12	12.24	12.24	-0.08%	961,400
Feb 20, 2026	12.41	12.47	12.15	12.25	12.25	-1.13%	1,153,200
Feb 19, 2026	12.10	12.39	11.98	12.39	12.39	2.57%	978,400
Feb 18, 2026	11.96	12.08	11.91	12.08	12.08	1.77%	734,900
Feb 13, 2026	11.95	11.97	11.74	11.87	11.87	-0.67%	1,721,600
Feb 12, 2026	12.09	12.09	11.87	11.95	11.95	-0.42%	1,225,600
Feb 11, 2026	11.97	12.10	11.81	12.00	12.00	0.76%	2,194,000
Feb 10, 2026	11.82	11.98	11.74	11.91	11.91	0.51%	1,073,700
Feb 9, 2026	11.97	11.97	11.76	11.85	11.85	-0.08%	1,383,600
Feb 6, 2026	11.93	11.95	11.68	11.86	11.86	-0.59%	1,164,700
Feb 5, 2026	11.98	12.11	11.93	11.93	11.93	-0.08%	1,537,400
Feb 4, 2026	12.17	12.17	11.80	11.94	11.94	-1.89%	1,922,400
Feb 3, 2026	12.15	12.22	11.96	12.17	12.17	0.41%	2,119,400
Feb 2, 2026	11.89	12.26	11.89	12.12	12.12	7.83%	3,053,300
Jan 30, 2026	11.32	11.38	11.20	11.24	11.24	-1.32%	2,173,900
Jan 29, 2026	11.50	11.51	11.25	11.39	11.39	0.18%	2,836,700
Jan 28, 2026	11.37	11.45	11.27	11.37	11.37	1.07%	2,658,300
Jan 27, 2026	11.36	11.54	11.25	11.25	11.25	-0.62%	1,980,200
Jan 26, 2026	11.43	11.48	11.26	11.32	11.32	-0.26%	1,351,800
Jan 23, 2026	11.36	11.44	11.15	11.35	11.35	0.44%	3,234,500
Jan 22, 2026	11.16	11.40	11.06	11.30	11.30	1.71%	2,484,300
Jan 21, 2026	10.91	11.11	10.86	11.11	11.11	2.49%	1,325,400
Jan 20, 2026	10.76	10.93	10.62	10.84	10.84	0.56%	1,840,300
Jan 19, 2026	10.76	10.84	10.70	10.78	10.78	0.84%	915,100
Jan 16, 2026	10.74	10.84	10.64	10.69	10.69	-	1,610,000
Jan 15, 2026	10.58	10.73	10.58	10.69	10.69	1.23%	1,550,100
Jan 14, 2026	10.60	10.64	10.46	10.56	10.56	0.48%	2,811,300
Jan 13, 2026	11.01	11.08	10.39	10.51	10.51	-5.06%	5,831,100
Jan 12, 2026	11.21	11.31	11.01	11.07	11.07	-1.07%	1,272,100
Jan 9, 2026	11.28	11.40	11.18	11.19	11.19	-0.36%	1,150,500
Jan 8, 2026	11.40	11.70	11.23	11.23	11.23	-1.49%	2,110,600
Jan 7, 2026	12.13	12.20	11.36	11.40	11.40	-6.02%	2,284,500
Jan 6, 2026	11.63	12.18	11.63	12.13	12.13	4.30%	3,177,400
Jan 5, 2026	11.27	11.71	11.18	11.63	11.63	3.84%	2,315,900
Jan 2, 2026	11.30	11.40	11.12	11.20	11.20	-	1,297,400
Dec 30, 2025	11.18	11.23	11.09	11.20	11.20	0.18%	867,000
Dec 29, 2025	11.08	11.19	11.06	11.18	11.18	0.54%	814,300
Dec 26, 2025	11.17	11.19	11.07	11.12	11.12	-0.09%	538,400
Dec 23, 2025	10.87	11.25	10.80	11.13	11.13	2.96%	3,932,900
Dec 22, 2025	11.03	11.03	10.81	10.81	10.81	-0.92%	1,469,200
Dec 19, 2025	10.99	11.00	10.85	10.91	10.91	-2.15%	2,607,900
Dec 18, 2025	11.30	11.31	11.07	11.15	10.91	-	1,552,400
Dec 17, 2025	11.51	11.51	11.09	11.15	10.91	-2.53%	1,635,200
Dec 16, 2025	11.55	11.60	11.36	11.44	11.20	-1.29%	4,697,000
Dec 15, 2025	11.54	11.65	11.52	11.59	11.34	0.43%	1,003,400
Dec 12, 2025	11.65	11.70	11.45	11.54	11.29	-0.86%	1,642,100