Odontoprev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 5, 2025	13.23	13.64	13.23	13.55	13.51	2.42%	2,510,800
Sep 4, 2025	13.22	13.30	13.01	13.23	13.19	0.38%	1,341,800
Sep 3, 2025	13.01	13.29	12.96	13.18	13.14	1.46%	1,161,300
Sep 2, 2025	13.08	13.14	12.86	12.99	12.95	-1.07%	1,416,700
Sep 1, 2025	13.13	13.16	12.99	13.13	13.09	-0.23%	858,900
Aug 29, 2025	13.09	13.17	12.99	13.16	13.12	0.53%	1,034,300
Aug 28, 2025	13.06	13.26	13.02	13.09	13.05	0.46%	1,118,400
Aug 27, 2025	13.02	13.07	12.90	13.03	12.99	0.31%	1,291,100
Aug 26, 2025	13.03	13.03	12.84	12.99	12.95	-0.23%	718,300
Aug 25, 2025	13.02	13.09	12.91	13.02	12.98	0.15%	786,200
Aug 22, 2025	13.00	13.14	12.63	13.00	12.95	0.46%	1,555,200
Aug 21, 2025	12.87	12.98	12.75	12.94	12.89	0.23%	1,509,600
Aug 20, 2025	12.82	13.05	12.74	12.91	12.86	0.39%	916,100
Aug 19, 2025	12.96	13.06	12.84	12.86	12.81	-1.08%	1,011,500
Aug 18, 2025	12.73	13.01	12.63	13.00	12.95	1.56%	1,181,100