Odd Burger Corporation (ODDAF)
OTCMKTS
· Delayed Price · Currency is USD
0.1615
-0.0175 (-9.78%)
At close: May 30, 2025
Odd Burger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.78% | 5,082 |
| Jun 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.92% | 330 |
| Jun 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.90% | 100 |
| May 30, 2025 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | -9.78% | 29,000 |
| May 29, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 11.87% | 81,100 |
| May 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 44,111 |
| May 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.71% | 2,723 |
| May 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.01% | 16,000 |
| May 21, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 8.58% | 5,800 |
| May 15, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 825 |
| May 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.09% | 44,461 |
| May 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.58% | 9,739 |
| May 9, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 4.12% | 13,355 |
| May 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.56% | 20,000 |
| May 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.23% | 3,490 |
| Apr 30, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 1,500 |
| Apr 24, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.42% | 32,090 |
| Apr 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -19.32% | 29,500 |
| Apr 22, 2025 | 0.17 | 0.21 | 0.17 | 0.20 | 0.20 | 19.59% | 20,000 |
| Apr 21, 2025 | 0.21 | 0.21 | 0.17 | 0.17 | 0.17 | -5.00% | 25,000 |
| Apr 17, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -9.64% | 5,600 |
| Apr 16, 2025 | 0.18 | 0.20 | 0.17 | 0.20 | 0.20 | 24.89% | 11,400 |
| Apr 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.95% | 20,000 |
| Apr 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -20.44% | 25,000 |
| Apr 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 25.14% | 3,100 |
| Apr 3, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -7.79% | 22,000 |
| Apr 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.71% | 730 |
| Mar 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 7.89% | 3,400 |
| Mar 21, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 8.20% | 700 |
| Mar 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -32.74% | 500 |
| Mar 19, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 17.37% | 2,100 |
| Mar 18, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 23.22% | 1,000 |
| Mar 14, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -6.26% | 9,632 |
| Mar 10, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -5.57% | 13,053 |
| Mar 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -7.04% | 4,686 |
| Mar 5, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | -1.37% | 15,890 |
| Mar 4, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 4.40% | 4,800 |
| Mar 3, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -10.30% | 38,376 |
| Feb 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.93% | 1,547 |
| Feb 25, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | 6.67% | 700 |
| Feb 24, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -5.08% | 59,515 |
| Feb 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -5.01% | 500 |
| Feb 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.23% | 34,300 |
| Feb 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.03% | 9,285 |
| Feb 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 6.57% | 230 |
| Feb 12, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.70% | 100 |
| Feb 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.55% | 1,225 |
| Feb 7, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.93% | 2,499 |
| Feb 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.06% | 1,000 |
| Feb 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 7.55% | 204 |