Odontoprev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	12.03	12.03	11.82	11.83	11.83	-1.00%	1,279,300
Nov 13, 2025	12.10	12.14	11.74	11.95	11.95	-1.32%	1,378,700
Nov 12, 2025	12.31	12.32	12.06	12.11	12.11	-1.70%	1,239,100
Nov 11, 2025	12.10	12.41	12.07	12.32	12.32	1.82%	1,808,200
Nov 10, 2025	12.17	12.35	12.07	12.10	12.10	-0.08%	2,190,500
Nov 7, 2025	11.99	12.11	11.89	12.11	12.11	1.09%	1,608,800
Nov 6, 2025	11.70	11.98	11.68	11.98	11.98	2.22%	3,087,000
Nov 5, 2025	12.78	12.78	11.59	11.72	11.72	-8.29%	6,121,000
Nov 4, 2025	12.89	12.93	12.71	12.78	12.78	-1.16%	2,045,500
Nov 3, 2025	12.73	12.93	12.68	12.93	12.93	1.57%	2,478,600
Oct 31, 2025	12.87	12.91	12.73	12.73	12.73	-0.78%	1,343,000
Oct 30, 2025	13.00	13.10	12.83	12.83	12.83	-1.31%	679,100
Oct 29, 2025	12.89	13.05	12.88	13.00	13.00	0.54%	1,755,600
Oct 28, 2025	13.01	13.07	12.90	12.93	12.93	-1.22%	1,204,200
Oct 27, 2025	13.05	13.21	12.95	13.09	13.09	0.38%	1,018,900
Oct 24, 2025	13.00	13.14	12.94	13.04	13.04	-0.08%	997,800
Oct 23, 2025	13.17	13.27	13.02	13.05	13.05	-0.76%	950,100
Oct 22, 2025	13.26	13.36	13.07	13.15	13.15	-1.20%	1,201,700
Oct 21, 2025	13.11	13.31	13.04	13.31	13.31	1.45%	987,800
Oct 20, 2025	13.29	13.36	13.08	13.12	13.12	-1.20%	3,202,800
Oct 17, 2025	13.28	13.34	13.13	13.28	13.28	0.61%	948,600
Oct 16, 2025	13.37	13.37	13.13	13.20	13.20	-1.27%	846,500
Oct 15, 2025	13.12	13.52	13.11	13.37	13.37	0.98%	3,473,200
Oct 14, 2025	13.35	13.45	13.19	13.24	13.24	-0.75%	1,057,000
Oct 13, 2025	13.30	13.39	13.20	13.34	13.34	1.06%	1,257,500
Oct 10, 2025	13.38	13.38	13.01	13.20	13.20	-0.75%	1,722,000
Oct 9, 2025	13.38	13.48	13.29	13.30	13.30	-0.52%	1,015,000
Oct 8, 2025	13.54	13.60	13.37	13.37	13.37	-0.67%	1,130,600
Oct 7, 2025	13.36	13.51	13.27	13.46	13.46	0.75%	1,255,900
Oct 6, 2025	13.11	13.45	13.11	13.36	13.36	1.98%	1,459,200
Oct 3, 2025	13.04	13.16	12.82	13.10	13.10	-0.08%	1,761,700
Oct 2, 2025	13.28	13.30	12.95	13.11	13.11	-1.50%	1,761,400
Oct 1, 2025	13.16	13.44	13.16	13.31	13.31	0.53%	1,317,300
Sep 30, 2025	13.18	13.29	13.10	13.24	13.24	0.76%	1,014,500
Sep 29, 2025	13.21	13.29	13.05	13.14	13.14	0.15%	939,700
Sep 26, 2025	12.90	13.12	12.82	13.12	13.12	1.71%	1,134,300
Sep 25, 2025	13.17	13.19	12.82	12.90	12.90	-1.90%	2,138,700
Sep 24, 2025	13.24	13.30	13.12	13.15	13.15	-0.08%	1,437,700
Sep 23, 2025	13.02	13.25	13.02	13.16	13.16	0.77%	1,400,400
Sep 22, 2025	13.23	13.23	13.01	13.06	13.06	-1.28%	1,069,900
Sep 19, 2025	13.06	13.31	13.04	13.23	13.23	0.68%	1,884,500
Sep 18, 2025	13.29	13.34	13.08	13.14	13.10	-0.90%	2,024,600
Sep 17, 2025	13.36	13.40	13.16	13.26	13.22	-0.08%	2,716,000
Sep 16, 2025	13.33	13.39	13.23	13.27	13.23	-	993,300
Sep 15, 2025	13.54	13.54	13.22	13.27	13.23	-1.56%	1,928,800
Sep 12, 2025	13.38	13.54	13.35	13.48	13.44	0.52%	1,013,300
Sep 11, 2025	13.43	13.53	13.37	13.41	13.37	-0.22%	646,800
Sep 10, 2025	13.40	13.55	13.34	13.44	13.40	0.07%	693,600
Sep 9, 2025	13.32	13.50	13.30	13.43	13.39	0.90%	931,000
Sep 8, 2025	13.55	13.83	13.22	13.31	13.27	-1.77%	1,756,500