Odontoprev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	11.49	11.75	11.41	11.64	11.39	1.31%	3,313,800
Dec 10, 2025	11.50	11.61	11.31	11.49	11.25	-0.17%	3,109,100
Dec 9, 2025	11.53	11.65	11.34	11.51	11.27	-0.69%	4,771,000
Dec 8, 2025	11.61	11.70	11.46	11.59	11.34	1.22%	4,272,600
Dec 5, 2025	11.88	11.93	11.36	11.45	11.21	-3.70%	2,977,400
Dec 4, 2025	11.86	11.99	11.69	11.89	11.64	0.93%	3,365,800
Dec 3, 2025	11.80	11.90	11.68	11.78	11.53	-	2,578,400
Dec 2, 2025	11.74	11.88	11.59	11.78	11.53	-0.17%	3,775,300
Dec 1, 2025	11.60	11.84	11.53	11.80	11.55	1.72%	3,796,800
Nov 28, 2025	11.53	11.71	11.50	11.60	11.35	0.61%	1,436,100
Nov 27, 2025	11.61	11.62	11.45	11.53	11.28	-0.17%	963,700
Nov 26, 2025	11.58	11.67	11.50	11.55	11.30	-0.09%	1,080,500
Nov 25, 2025	11.55	11.74	11.40	11.56	11.31	0.43%	1,893,400
Nov 24, 2025	11.29	11.51	11.21	11.51	11.27	2.31%	2,095,500
Nov 21, 2025	11.31	11.35	11.12	11.25	11.01	-0.71%	2,267,300
Nov 19, 2025	11.39	11.55	11.33	11.33	11.09	-0.87%	1,102,900
Nov 18, 2025	11.64	11.68	11.40	11.43	11.19	-1.89%	1,779,500
Nov 17, 2025	11.80	11.90	11.65	11.65	11.40	-1.52%	1,082,700
Nov 14, 2025	12.03	12.03	11.82	11.83	11.58	-1.00%	1,279,300
Nov 13, 2025	12.10	12.14	11.74	11.95	11.70	-1.32%	1,378,700
Nov 12, 2025	12.31	12.32	12.06	12.11	11.85	-1.70%	1,239,100
Nov 11, 2025	12.10	12.41	12.07	12.32	12.06	1.82%	1,808,200
Nov 10, 2025	12.17	12.35	12.07	12.10	11.84	-0.08%	2,190,500
Nov 7, 2025	11.99	12.11	11.89	12.11	11.85	1.09%	1,608,800
Nov 6, 2025	11.70	11.98	11.68	11.98	11.73	2.22%	3,087,000
Nov 5, 2025	12.60	12.61	11.59	11.72	11.47	-8.29%	6,121,000
Nov 4, 2025	12.89	12.93	12.71	12.78	12.51	-1.16%	2,045,500
Nov 3, 2025	12.73	12.93	12.68	12.93	12.66	1.57%	2,478,600
Oct 31, 2025	12.87	12.91	12.73	12.73	12.46	-0.78%	1,342,800
Oct 30, 2025	13.00	13.10	12.83	12.83	12.56	-1.31%	677,900
Oct 29, 2025	12.89	13.05	12.88	13.00	12.72	0.54%	1,755,600
Oct 28, 2025	13.01	13.07	12.90	12.93	12.66	-1.22%	1,203,500
Oct 27, 2025	13.05	13.21	12.95	13.09	12.81	0.38%	1,017,800
Oct 24, 2025	13.00	13.14	12.94	13.04	12.76	-0.08%	997,100
Oct 23, 2025	13.17	13.27	13.02	13.05	12.77	-0.76%	946,800
Oct 22, 2025	13.26	13.36	13.07	13.15	12.87	-1.20%	1,201,300
Oct 21, 2025	13.11	13.31	13.04	13.31	13.03	1.45%	986,500
Oct 20, 2025	13.29	13.36	13.08	13.12	12.84	-1.20%	3,196,700
Oct 17, 2025	13.28	13.34	13.13	13.28	13.00	0.61%	947,800
Oct 16, 2025	13.37	13.37	13.13	13.20	12.92	-1.27%	845,900
Oct 15, 2025	13.12	13.52	13.11	13.37	13.09	0.98%	3,471,800