Odontoprev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	16.12	16.17	15.46	15.64	15.64	-1.82%	3,774,500
May 5, 2026	15.43	16.07	15.28	15.93	15.93	6.06%	3,813,200
May 4, 2026	15.30	15.42	14.84	15.02	15.02	-1.51%	3,708,500
Apr 30, 2026	14.84	15.25	14.84	15.25	15.25	3.53%	3,123,300
Apr 29, 2026	14.99	15.00	14.55	14.73	14.73	0.96%	3,211,900
Apr 28, 2026	14.67	14.67	14.38	14.59	14.59	-0.75%	3,091,200
Apr 27, 2026	14.88	14.88	14.65	14.70	14.70	-1.28%	3,087,100
Apr 24, 2026	15.31	15.31	14.83	14.89	14.89	-1.78%	3,588,300
Apr 23, 2026	15.49	15.50	14.99	15.16	15.16	-1.56%	5,073,300
Apr 22, 2026	15.54	15.57	15.30	15.40	15.40	-1.28%	2,606,300
Apr 20, 2026	15.88	15.88	15.54	15.60	15.60	-1.14%	2,694,000
Apr 17, 2026	16.00	16.19	15.75	15.78	15.78	-0.13%	5,036,100
Apr 16, 2026	15.83	15.98	15.68	15.80	15.80	-0.19%	5,007,700
Apr 15, 2026	15.77	15.88	15.38	15.83	15.83	-0.81%	3,708,600
Apr 14, 2026	15.87	16.07	15.64	15.96	15.96	0.25%	5,694,500
Apr 13, 2026	15.35	15.96	15.29	15.92	15.92	2.84%	3,447,800
Apr 10, 2026	15.27	15.50	15.21	15.48	15.48	1.78%	5,045,000
Apr 9, 2026	14.61	15.49	14.53	15.21	15.21	4.90%	7,696,200
Apr 8, 2026	14.54	14.85	14.35	14.50	14.50	2.91%	8,739,100
Apr 7, 2026	13.76	14.09	13.69	14.09	14.09	2.62%	12,262,000
Apr 6, 2026	13.75	13.97	13.63	13.73	13.73	-0.07%	2,197,500
Apr 2, 2026	13.66	13.84	13.48	13.74	13.74	-	4,090,800
Apr 1, 2026	13.67	13.84	13.47	13.74	13.74	2.31%	7,679,400
Mar 31, 2026	13.30	13.49	13.23	13.43	13.43	1.51%	3,881,300
Mar 30, 2026	13.30	13.39	13.10	13.23	13.23	-0.38%	3,799,700
Mar 27, 2026	13.33	13.40	13.13	13.28	13.28	-0.90%	2,566,000
Mar 26, 2026	13.50	13.65	13.31	13.40	13.40	-1.11%	2,623,000
Mar 25, 2026	13.29	13.75	13.25	13.55	13.55	2.03%	3,285,900
Mar 24, 2026	13.24	13.45	13.01	13.28	13.28	-0.15%	3,020,000
Mar 23, 2026	13.51	13.51	13.08	13.30	13.30	2.31%	3,484,800
Mar 20, 2026	13.25	13.25	12.88	13.00	13.00	-2.03%	1,957,600
Mar 19, 2026	12.97	13.27	12.70	13.27	13.27	1.30%	3,526,400
Mar 18, 2026	13.20	13.24	12.97	13.10	13.10	-1.28%	3,406,800
Mar 17, 2026	13.19	13.40	13.04	13.27	13.27	0.45%	5,146,900
Mar 16, 2026	13.25	13.37	13.14	13.21	13.21	0.08%	3,961,500
Mar 13, 2026	13.42	13.60	13.11	13.20	13.20	-1.35%	3,489,300
Mar 12, 2026	13.85	13.94	13.37	13.38	13.38	-4.29%	3,792,700
Mar 11, 2026	13.79	13.98	13.59	13.98	13.98	0.79%	8,494,000
Mar 10, 2026	13.72	14.06	13.47	13.87	13.87	1.17%	9,696,900
Mar 9, 2026	13.58	13.84	13.40	13.71	13.71	0.07%	4,945,200
Mar 6, 2026	13.73	13.82	13.43	13.70	13.70	-0.22%	4,582,700
Mar 5, 2026	13.85	14.10	13.48	13.73	13.73	-0.22%	13,406,200
Mar 4, 2026	13.66	13.84	13.30	13.76	13.76	1.85%	19,405,900
Mar 3, 2026	13.59	13.68	13.02	13.51	13.51	-1.53%	8,567,400
Mar 2, 2026	14.60	14.65	13.50	13.72	13.72	-6.28%	18,559,300
Feb 27, 2026	16.15	16.57	13.91	14.64	14.64	13.93%	40,794,000
Feb 26, 2026	12.55	13.33	12.47	12.85	12.85	2.39%	4,424,500
Feb 25, 2026	12.61	12.67	12.38	12.55	12.55	-0.48%	1,488,600
Feb 24, 2026	12.30	12.63	12.24	12.61	12.61	3.02%	1,020,100
Feb 23, 2026	12.19	12.32	12.12	12.24	12.24	-0.08%	961,400