Odontoprev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	13.38	13.54	13.35	13.48	13.48	0.52%	1,013,300
Sep 11, 2025	13.43	13.53	13.37	13.41	13.41	-0.22%	648,100
Sep 10, 2025	13.40	13.55	13.34	13.44	13.44	0.07%	693,600
Sep 9, 2025	13.32	13.50	13.30	13.43	13.43	0.90%	931,000
Sep 8, 2025	13.55	13.83	13.22	13.31	13.31	-1.77%	1,757,600
Sep 5, 2025	13.23	13.64	13.23	13.55	13.55	2.42%	2,530,900
Sep 4, 2025	13.22	13.30	13.01	13.23	13.23	0.38%	1,342,000
Sep 3, 2025	13.01	13.29	12.96	13.18	13.18	1.46%	1,161,300
Sep 2, 2025	13.08	13.14	12.86	12.99	12.99	-1.07%	1,416,700
Sep 1, 2025	13.13	13.16	12.99	13.13	13.13	-0.23%	858,900
Aug 29, 2025	13.09	13.17	12.99	13.16	13.16	0.53%	1,034,300
Aug 28, 2025	13.06	13.26	13.02	13.09	13.09	0.46%	1,118,400
Aug 27, 2025	13.02	13.07	12.90	13.03	13.03	0.31%	1,291,100
Aug 26, 2025	13.03	13.03	12.84	12.99	12.99	-0.23%	718,300
Aug 25, 2025	13.02	13.09	12.91	13.02	13.02	0.15%	786,200
Aug 22, 2025	13.00	13.14	12.63	13.00	13.00	0.46%	1,555,200
Aug 21, 2025	12.87	12.98	12.75	12.94	12.94	0.23%	1,509,600
Aug 20, 2025	12.82	13.05	12.74	12.91	12.91	0.39%	916,100
Aug 19, 2025	12.96	13.06	12.84	12.86	12.86	-1.08%	1,013,900
Aug 18, 2025	12.73	13.01	12.63	13.00	13.00	1.56%	1,185,500
Aug 15, 2025	12.30	12.80	12.21	12.80	12.80	4.49%	1,418,100
Aug 14, 2025	12.23	12.29	12.09	12.25	12.25	0.66%	4,374,700
Aug 13, 2025	12.52	12.52	12.06	12.17	12.17	-2.48%	2,488,700
Aug 12, 2025	12.39	12.52	12.39	12.48	12.48	0.73%	866,600
Aug 11, 2025	12.41	12.54	12.31	12.39	12.39	-2.13%	632,600
Aug 8, 2025	12.41	12.72	12.32	12.66	12.45	1.69%	3,086,600
Aug 7, 2025	12.44	12.73	12.43	12.45	12.24	-0.95%	2,087,200
Aug 6, 2025	12.50	12.66	12.40	12.57	12.36	2.20%	1,680,900
Aug 5, 2025	12.63	12.63	12.25	12.30	12.09	-2.46%	1,245,400
Aug 4, 2025	12.31	12.67	12.21	12.61	12.40	3.79%	3,365,100
Aug 1, 2025	12.00	12.21	11.92	12.15	11.95	1.17%	2,197,400
Jul 31, 2025	11.91	12.01	11.82	12.01	11.81	0.50%	1,083,000
Jul 30, 2025	11.95	11.99	11.74	11.95	11.75	-0.08%	749,800
Jul 29, 2025	11.71	12.02	11.71	11.96	11.76	1.87%	1,359,200
Jul 28, 2025	11.90	12.00	11.74	11.74	11.54	-1.43%	754,800
Jul 25, 2025	11.54	11.91	11.44	11.91	11.71	3.57%	3,092,200
Jul 24, 2025	11.48	11.55	11.32	11.50	11.31	-0.35%	1,403,800
Jul 23, 2025	11.43	11.64	11.38	11.54	11.35	0.96%	807,500
Jul 22, 2025	11.35	11.51	11.31	11.43	11.24	0.70%	1,566,000
Jul 21, 2025	11.25	11.36	11.21	11.35	11.16	0.44%	1,428,900
Jul 18, 2025	11.45	11.45	11.21	11.30	11.11	-1.65%	1,585,300
Jul 17, 2025	11.40	11.49	11.23	11.49	11.30	0.79%	874,600
Jul 16, 2025	11.46	11.46	11.22	11.40	11.21	-0.52%	1,293,500
Jul 15, 2025	11.31	11.51	11.30	11.46	11.27	1.06%	3,564,300
Jul 14, 2025	11.51	11.52	11.34	11.34	11.15	-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