Odd Burger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.02	0.03	0.01	0.03	0.03	-16.67%	46,113
Feb 2, 2026	0.03	0.03	0.03	0.03	0.03	-5.96%	4,220
Jan 26, 2026	0.03	0.03	0.03	0.03	0.03	6.33%	141
Jan 23, 2026	0.03	0.03	0.03	0.03	0.03	19.05%	50,000
Jan 21, 2026	0.03	0.03	0.03	0.03	0.03	-10.95%	300
Jan 20, 2026	0.03	0.03	0.03	0.03	0.03	13.20%	6,225
Jan 16, 2026	0.03	0.03	0.03	0.03	0.03	-37.50%	22,226
Jan 15, 2026	0.04	0.04	0.04	0.04	0.04	0.76%	3,000
Jan 12, 2026	0.04	0.04	0.04	0.04	0.04	5.87%	4,325
Jan 8, 2026	0.04	0.04	0.04	0.04	0.04	-0.79%	2,000
Jan 6, 2026	0.04	0.04	0.04	0.04	0.04	14.55%	540
Jan 2, 2026	0.03	0.03	0.03	0.03	0.03	10.74%	300
Dec 31, 2025	0.03	0.03	0.03	0.03	0.03	-8.31%	1,001
Dec 30, 2025	0.03	0.03	0.03	0.03	0.03	-14.92%	2,100
Dec 29, 2025	0.03	0.04	0.03	0.04	0.04	-4.50%	12,600
Dec 23, 2025	0.04	0.04	0.04	0.04	0.04	-	13,600
Dec 22, 2025	0.05	0.05	0.04	0.04	0.04	5.26%	11,400
Dec 18, 2025	0.04	0.04	0.04	0.04	0.04	2.70%	24,000
Dec 17, 2025	0.04	0.04	0.04	0.04	0.04	2.78%	200
Dec 15, 2025	0.04	0.04	0.04	0.04	0.04	0.28%	20,000
Dec 12, 2025	0.04	0.04	0.04	0.04	0.04	-0.28%	30,000
Dec 11, 2025	0.04	0.05	0.04	0.04	0.04	16.13%	72,600
Dec 10, 2025	0.04	0.04	0.03	0.03	0.03	-19.48%	80,000
Dec 9, 2025	0.04	0.04	0.04	0.04	0.04	-11.49%	53,600
Dec 8, 2025	0.04	0.04	0.04	0.04	0.04	2.11%	30,102
Dec 4, 2025	0.04	0.04	0.04	0.04	0.04	-14.80%	40,038
Dec 3, 2025	0.05	0.05	0.05	0.05	0.05	8.46%	38,000
Dec 2, 2025	0.05	0.05	0.04	0.05	0.05	-16.18%	42,000
Dec 1, 2025	0.05	0.06	0.05	0.06	0.06	25.28%	69,000
Nov 28, 2025	0.04	0.04	0.04	0.04	0.04	7.33%	31,500
Nov 26, 2025	0.04	0.04	0.04	0.04	0.04	9.07%	14,188
Nov 25, 2025	0.05	0.05	0.04	0.04	0.04	-25.00%	2,800
Nov 24, 2025	0.05	0.05	0.05	0.05	0.05	-9.91%	1,335
Nov 19, 2025	0.06	0.06	0.06	0.06	0.06	-14.09%	10,000
Nov 18, 2025	0.06	0.06	0.06	0.06	0.06	-3.58%	4,500
Nov 10, 2025	0.06	0.07	0.06	0.07	0.07	10.02%	12,000
Nov 3, 2025	0.06	0.06	0.06	0.06	0.06	-6.45%	57,009
Oct 30, 2025	0.07	0.07	0.07	0.07	0.07	8.68%	31,050
Oct 29, 2025	0.06	0.06	0.06	0.06	0.06	4.54%	22,360
Oct 28, 2025	0.07	0.07	0.06	0.06	0.06	2.32%	18,845
Oct 24, 2025	0.06	0.06	0.06	0.06	0.06	-10.97%	9,950
Oct 23, 2025	0.06	0.06	0.06	0.06	0.06	-0.94%	30,000
Oct 22, 2025	0.07	0.07	0.06	0.06	0.06	-5.22%	3,000
Oct 21, 2025	0.07	0.07	0.07	0.07	0.07	2.60%	2,000
Oct 16, 2025	0.07	0.07	0.07	0.07	0.07	-0.46%	600
Oct 14, 2025	0.07	0.07	0.07	0.07	0.07	-12.53%	125
Oct 13, 2025	0.06	0.08	0.06	0.08	0.08	15.38%	36,624
Oct 10, 2025	0.07	0.07	0.06	0.07	0.07	-3.42%	13,100
Oct 9, 2025	0.08	0.08	0.06	0.07	0.07	-14.49%	74,605
Oct 8, 2025	0.08	0.08	0.08	0.08	0.08	11.79%	67,800