Odontoprev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	12.00	12.21	11.92	12.15	12.15	1.17%	2,196,400
Jul 31, 2025	11.91	12.01	11.82	12.01	12.01	0.50%	1,083,000
Jul 30, 2025	11.95	11.99	11.74	11.95	11.95	-0.08%	749,800
Jul 29, 2025	11.71	12.02	11.71	11.96	11.96	1.87%	1,359,200
Jul 28, 2025	11.90	12.00	11.74	11.74	11.74	-1.43%	754,800
Jul 25, 2025	11.54	11.91	11.44	11.91	11.91	3.57%	3,092,200
Jul 24, 2025	11.48	11.55	11.32	11.50	11.50	-0.35%	1,403,800
Jul 23, 2025	11.43	11.64	11.38	11.54	11.54	0.96%	807,500
Jul 22, 2025	11.35	11.51	11.31	11.43	11.43	0.70%	1,566,000
Jul 21, 2025	11.25	11.36	11.21	11.35	11.35	0.44%	1,428,900
Jul 18, 2025	11.45	11.45	11.21	11.30	11.30	-1.65%	1,585,300
Jul 17, 2025	11.40	11.49	11.23	11.49	11.49	0.79%	874,600
Jul 16, 2025	11.46	11.46	11.22	11.40	11.40	-0.52%	1,293,500
Jul 15, 2025	11.31	11.51	11.30	11.46	11.46	1.06%	3,564,300
Jul 14, 2025	11.51	11.52	11.34	11.34	11.34	-2.16%	1,860,500
Jul 11, 2025	11.40	11.59	11.18	11.59	11.59	1.76%	4,262,200
Jul 10, 2025	11.13	11.42	11.04	11.39	11.39	1.70%	3,430,300
Jul 9, 2025	11.30	11.30	10.95	11.20	11.20	-0.80%	3,507,700
Jul 8, 2025	11.51	11.55	11.24	11.29	11.29	-2.42%	6,342,200
Jul 7, 2025	11.78	11.83	11.48	11.57	11.57	-1.36%	1,336,500
Jul 4, 2025	11.58	12.00	11.50	11.73	11.73	1.30%	1,242,400
Jul 3, 2025	11.72	11.72	11.44	11.58	11.58	-1.19%	889,400
Jul 2, 2025	11.70	11.74	11.64	11.72	11.72	0.43%	1,038,300
Jul 1, 2025	11.72	11.76	11.60	11.67	11.67	-0.43%	754,000
Jun 30, 2025	11.60	11.86	11.48	11.72	11.72	0.95%	898,100
Jun 27, 2025	11.73	11.85	11.51	11.61	11.61	-1.28%	1,590,200
Jun 26, 2025	11.45	11.85	11.44	11.76	11.76	2.98%	1,504,400
Jun 25, 2025	11.40	11.52	11.35	11.42	11.42	-1.21%	1,367,800
Jun 24, 2025	11.62	11.62	11.27	11.56	11.56	-0.09%	2,102,452
Jun 23, 2025	11.57	11.65	11.34	11.57	11.57	-	1,994,876
Jun 20, 2025	11.57	11.64	11.43	11.57	11.57	-0.09%	2,851,070
Jun 18, 2025	11.48	11.67	11.40	11.58	11.58	0.87%	1,829,899
Jun 17, 2025	11.14	11.62	11.10	11.48	11.48	2.59%	3,216,648
Jun 16, 2025	10.86	11.20	10.79	11.19	11.19	3.52%	1,410,532
Jun 13, 2025	10.88	10.88	10.71	10.81	10.81	-0.37%	1,458,701
Jun 12, 2025	10.83	10.94	10.73	10.85	10.85	-0.37%	1,110,784
Jun 11, 2025	10.89	11.13	10.81	10.89	10.89	-	2,720,413
Jun 10, 2025	10.74	10.89	10.73	10.89	10.89	1.59%	1,743,697
Jun 9, 2025	10.96	10.96	10.64	10.72	10.72	-2.10%	1,298,741
Jun 6, 2025	11.02	11.03	10.83	10.95	10.95	-0.36%	1,489,910
Jun 5, 2025	10.96	11.14	10.90	10.99	10.99	0.27%	2,371,894
Jun 4, 2025	10.97	11.01	10.91	10.96	10.96	-	4,901,139
Jun 3, 2025	10.89	11.02	10.78	10.96	10.96	0.92%	1,016,956
Jun 2, 2025	10.92	11.03	10.68	10.86	10.86	-0.91%	2,133,761
May 30, 2025	10.93	11.01	10.88	10.96	10.96	0.46%	2,428,893
May 29, 2025	11.11	11.11	10.88	10.91	10.91	-1.80%	4,157,839
May 28, 2025	11.02	11.16	10.83	11.11	11.11	1.37%	3,789,250
May 27, 2025	10.84	11.04	10.82	10.96	10.96	1.39%	3,319,608
May 26, 2025	10.88	10.90	10.77	10.81	10.81	-0.64%	842,446
May 23, 2025	10.86	11.00	10.68	10.88	10.88	-	2,126,135