Odyssee Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	17.44	17.44	17.20	17.20	17.20	-0.23%	412
Oct 1, 2026	17.20	17.50	17.10	17.24	17.24	-0.35%	1,122
Sep 30, 2026	17.20	17.50	17.20	17.30	17.30	-1.59%	965
Sep 29, 2026	17.46	17.90	17.46	17.58	17.58	0.80%	379
Sep 28, 2026	17.40	17.52	17.40	17.44	17.44	-0.34%	172
Sep 25, 2026	17.90	17.90	17.50	17.50	17.50	-1.80%	512
Sep 24, 2026	17.80	17.82	17.10	17.82	17.82	-0.89%	1,529
Sep 23, 2026	17.90	17.98	17.90	17.98	17.98	0.45%	22
Sep 22, 2026	18.10	18.10	17.90	17.90	17.90	-1.10%	868
Sep 21, 2026	18.00	18.10	18.00	18.10	18.10	0.56%	1,074
Sep 18, 2026	18.16	18.16	18.00	18.00	18.00	-0.22%	1,046
Sep 17, 2026	18.16	18.16	18.00	18.04	18.04	-0.22%	670
Sep 16, 2026	18.28	18.28	18.08	18.08	18.08	-	196
Sep 15, 2026	18.12	18.20	18.08	18.08	18.08	-0.22%	547
Sep 14, 2026	18.00	18.20	18.00	18.12	18.12	2.37%	314
Sep 11, 2026	17.80	17.80	17.60	17.70	17.70	-	338
Sep 10, 2026	18.26	18.26	17.70	17.70	17.70	-3.17%	1,124
Sep 9, 2026	18.20	18.30	18.10	18.28	18.28	-0.11%	398
Sep 8, 2026	18.58	18.60	17.82	18.30	18.30	-1.51%	1,827
Sep 7, 2026	18.88	18.88	18.54	18.58	18.58	-0.11%	357
Sep 4, 2026	18.72	18.74	18.60	18.60	18.60	-0.75%	141
Sep 3, 2026	18.74	18.74	18.54	18.74	18.74	0.75%	459
Sep 2, 2026	18.66	18.80	18.60	18.60	18.60	-1.06%	302
Sep 1, 2026	18.94	18.96	18.78	18.80	18.80	-0.84%	529
Aug 31, 2026	18.96	19.00	18.94	18.96	18.96	-2.97%	126
Aug 28, 2026	18.74	19.60	18.70	19.54	19.54	4.27%	2,065
Aug 27, 2026	19.10	19.28	18.62	18.74	18.74	-1.88%	1,596
Aug 26, 2026	19.42	19.42	19.10	19.10	19.10	-1.55%	924
Aug 25, 2026	19.10	19.68	19.10	19.40	19.40	0.83%	478
Aug 24, 2026	19.24	19.98	19.24	19.24	19.24	0.21%	837
Aug 21, 2026	19.04	19.50	18.92	19.20	19.20	0.84%	896
Aug 20, 2026	19.20	19.20	18.98	19.04	19.04	-1.35%	866
Aug 19, 2026	20.00	20.00	19.06	19.30	19.30	-2.53%	1,045
Aug 18, 2026	19.30	19.80	19.10	19.80	19.80	1.54%	854
Aug 17, 2026	19.90	19.90	19.50	19.50	19.50	-2.01%	1,323
Aug 14, 2026	19.62	20.00	19.50	19.90	19.90	1.53%	1,043
Aug 13, 2026	19.94	19.94	19.60	19.60	19.60	-1.41%	1,389
Aug 12, 2026	20.00	20.00	19.78	19.88	19.88	-0.50%	967
Aug 11, 2026	19.94	19.98	19.78	19.98	19.98	-	1,232
Aug 10, 2026	20.00	20.20	19.96	19.98	19.98	0.71%	3,853
Aug 7, 2026	19.50	19.84	19.30	19.84	19.84	0.40%	1,838
Aug 6, 2026	19.80	19.80	19.50	19.76	19.76	-0.30%	1,492
Aug 5, 2026	19.80	19.84	19.70	19.82	19.82	0.10%	2,381
Aug 4, 2026	19.80	19.96	19.70	19.80	19.80	-	802
Aug 3, 2026	20.20	20.20	19.80	19.80	19.80	-1.98%	944
Jul 31, 2026	20.30	20.35	19.90	20.20	20.20	0.75%	1,010
Jul 30, 2026	19.98	20.90	19.80	20.05	20.05	-8.86%	3,411
Jul 29, 2026	21.15	22.00	21.15	22.00	22.00	4.76%	1,240
Jul 28, 2026	20.10	21.00	20.00	21.00	21.00	4.48%	1,155
Jul 27, 2026	19.90	20.10	19.80	20.10	20.10	0.60%	508