ODIN Investments (S.A.E) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	3.11	3.27	3.10	3.12	3.12	0.32%	9,354,371
Aug 23, 2026	3.21	3.29	3.11	3.11	3.11	-3.12%	8,236,982
Aug 20, 2026	3.34	3.33	3.18	3.21	3.21	-3.89%	10,502,850
Aug 19, 2026	3.59	3.70	3.30	3.34	3.34	-6.96%	11,698,140
Aug 18, 2026	3.32	3.75	3.34	3.59	3.59	8.13%	17,974,970
Aug 17, 2026	3.36	3.47	3.29	3.32	3.32	-1.19%	11,347,680
Aug 16, 2026	3.40	3.54	3.32	3.36	3.36	-1.18%	6,673,266
Aug 13, 2026	3.43	3.84	3.34	3.40	3.40	-0.87%	18,021,650
Aug 12, 2026	3.67	3.79	3.41	3.43	3.43	-6.54%	14,359,534
Aug 11, 2026	3.27	3.92	3.30	3.67	3.67	12.23%	55,919,580
Aug 10, 2026	2.85	3.28	2.82	3.27	3.27	14.74%	17,449,008
Aug 9, 2026	2.90	2.94	2.83	2.85	2.85	-1.72%	4,268,765
Aug 6, 2026	2.94	2.95	2.87	2.90	2.90	-1.36%	2,322,823
Aug 5, 2026	2.97	3.00	2.90	2.94	2.94	-1.01%	6,349,060
Aug 4, 2026	2.91	3.08	2.93	2.97	2.97	2.06%	16,216,644
Aug 3, 2026	2.90	3.00	2.89	2.91	2.91	0.34%	12,246,180
Aug 2, 2026	2.76	2.99	2.84	2.90	2.90	5.07%	19,476,288
Jul 30, 2026	2.72	2.80	2.64	2.76	2.76	1.47%	15,143,569
Jul 29, 2026	2.60	2.75	2.54	2.72	2.72	4.62%	14,050,946
Jul 28, 2026	2.68	2.69	2.59	2.60	2.60	-2.99%	2,334,985
Jul 27, 2026	2.66	2.72	2.66	2.68	2.68	0.75%	4,870,934
Jul 26, 2026	2.65	2.69	2.61	2.66	2.66	0.38%	4,549,825
Jul 22, 2026	2.52	2.67	2.53	2.65	2.65	5.16%	14,080,386
Jul 21, 2026	2.46	2.54	2.45	2.52	2.52	2.44%	4,768,196
Jul 20, 2026	2.46	2.49	2.44	2.46	2.46	-	3,441,917
Jul 19, 2026	2.47	2.50	2.43	2.46	2.46	-0.40%	5,015,870
Jul 16, 2026	2.42	2.59	2.42	2.47	2.47	2.07%	10,934,588
Jul 15, 2026	2.44	2.48	2.41	2.42	2.42	-0.82%	3,194,568
Jul 14, 2026	2.48	2.49	2.42	2.44	2.44	-1.61%	2,437,259
Jul 13, 2026	2.35	2.54	2.36	2.48	2.48	5.53%	10,484,822
Jul 12, 2026	2.35	2.42	2.34	2.35	2.35	-	5,636,407
Jul 9, 2026	2.30	2.39	2.30	2.35	2.35	2.17%	5,037,741
Jul 8, 2026	2.39	2.43	2.28	2.30	2.30	-3.77%	7,594,413
Jul 7, 2026	2.37	2.46	2.35	2.39	2.39	0.84%	10,032,680
Jul 6, 2026	2.29	2.48	2.26	2.37	2.37	3.49%	20,622,027
Jul 5, 2026	2.18	2.30	2.18	2.29	2.29	5.05%	10,609,364
Jul 1, 2026	2.11	2.20	2.11	2.18	2.18	3.32%	5,190,241
Jun 30, 2026	2.07	2.13	2.07	2.11	2.11	1.93%	3,623,726
Jun 29, 2026	2.07	2.09	2.05	2.07	2.07	-	1,143,154
Jun 28, 2026	2.10	2.13	2.06	2.07	2.07	-1.43%	2,781,501
Jun 25, 2026	2.10	2.14	2.08	2.10	2.10	-	3,505,905
Jun 24, 2026	2.10	2.11	2.06	2.10	2.10	-	1,731,709
Jun 23, 2026	2.15	2.18	2.09	2.10	2.10	-2.33%	2,737,849
Jun 22, 2026	2.21	2.23	2.14	2.15	2.15	-2.71%	3,146,665
Jun 21, 2026	2.19	2.25	2.19	2.21	2.21	0.91%	5,874,605
Jun 17, 2026	2.21	2.25	2.17	2.19	2.19	-0.90%	3,496,524
Jun 16, 2026	2.17	2.25	2.17	2.21	2.21	1.84%	8,489,467
Jun 15, 2026	2.15	2.23	2.15	2.17	2.17	0.93%	8,796,665
Jun 14, 2026	2.03	2.15	2.06	2.15	2.15	5.91%	5,281,944
Jun 11, 2026	2.08	2.08	2.01	2.03	2.03	-2.40%	4,065,317