Odontoprev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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