Oddity Tech Ltd. (ODD)
NASDAQ: ODD · Real-Time Price · USD
60.21
-0.84 (-1.38%)
At close: Aug 29, 2025, 4:00 PM
60.55
+0.34 (0.56%)
After-hours: Aug 29, 2025, 7:55 PM EDT
Oddity Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 60.41 | 61.04 | 59.83 | 60.21 | 60.21 | -1.38% | 329,419 |
| Aug 28, 2025 | 61.95 | 62.05 | 60.21 | 61.05 | 61.05 | 0.94% | 403,083 |
| Aug 27, 2025 | 59.23 | 60.68 | 59.02 | 60.48 | 60.48 | 2.40% | 424,570 |
| Aug 26, 2025 | 59.84 | 60.35 | 58.48 | 59.06 | 59.06 | -0.94% | 331,219 |
| Aug 25, 2025 | 60.23 | 60.77 | 59.61 | 59.62 | 59.62 | -1.47% | 360,333 |
| Aug 22, 2025 | 60.28 | 61.91 | 60.11 | 60.51 | 60.51 | 0.60% | 284,962 |
| Aug 21, 2025 | 59.49 | 60.30 | 59.37 | 60.15 | 60.15 | 0.52% | 284,589 |
| Aug 20, 2025 | 61.61 | 61.87 | 58.68 | 59.84 | 59.84 | -3.01% | 586,303 |
| Aug 19, 2025 | 62.12 | 62.63 | 61.05 | 61.70 | 61.70 | -0.53% | 785,835 |
| Aug 18, 2025 | 60.20 | 62.18 | 59.35 | 62.03 | 62.03 | 3.16% | 650,300 |
| Aug 15, 2025 | 59.50 | 60.39 | 59.00 | 60.13 | 60.13 | 3.06% | 698,980 |
| Aug 14, 2025 | 58.70 | 59.87 | 58.29 | 58.35 | 58.35 | -1.79% | 651,501 |
| Aug 13, 2025 | 60.44 | 61.45 | 59.07 | 59.41 | 59.41 | -1.30% | 671,630 |
| Aug 12, 2025 | 58.86 | 60.63 | 57.76 | 60.20 | 60.20 | 2.90% | 675,424 |
| Aug 11, 2025 | 59.33 | 59.46 | 57.50 | 58.50 | 58.50 | 0.48% | 1,106,578 |
| Aug 8, 2025 | 57.41 | 59.51 | 57.00 | 58.22 | 58.22 | 0.83% | 1,596,380 |
| Aug 7, 2025 | 58.34 | 58.93 | 56.14 | 57.74 | 57.74 | -0.40% | 1,254,890 |
| Aug 6, 2025 | 58.26 | 60.15 | 57.00 | 57.97 | 57.97 | 0.43% | 2,033,795 |
| Aug 5, 2025 | 65.53 | 67.06 | 57.19 | 57.72 | 57.72 | -22.04% | 5,059,081 |
| Aug 4, 2025 | 71.42 | 75.45 | 70.70 | 74.04 | 74.04 | 3.26% | 1,806,590 |
| Aug 1, 2025 | 68.93 | 71.77 | 66.94 | 71.70 | 71.70 | 2.33% | 2,086,590 |
| Jul 31, 2025 | 70.14 | 71.11 | 69.12 | 70.07 | 70.07 | 0.83% | 749,473 |
| Jul 30, 2025 | 68.00 | 70.59 | 67.73 | 69.49 | 69.49 | -0.29% | 826,463 |
| Jul 29, 2025 | 69.06 | 70.21 | 68.11 | 69.69 | 69.69 | 1.84% | 567,377 |
| Jul 28, 2025 | 67.01 | 69.02 | 65.68 | 68.43 | 68.43 | 0.80% | 826,208 |
| Jul 25, 2025 | 69.50 | 69.76 | 67.84 | 67.89 | 67.89 | -2.22% | 619,306 |
| Jul 24, 2025 | 69.49 | 69.94 | 67.87 | 69.43 | 69.43 | -0.70% | 962,168 |
| Jul 23, 2025 | 69.59 | 70.35 | 68.66 | 69.92 | 69.92 | 0.47% | 1,147,634 |
| Jul 22, 2025 | 68.99 | 70.15 | 67.66 | 69.59 | 69.59 | -0.91% | 928,019 |
| Jul 21, 2025 | 70.41 | 71.92 | 69.11 | 70.23 | 70.23 | 0.88% | 1,166,564 |
| Jul 18, 2025 | 71.11 | 71.13 | 67.63 | 69.62 | 69.62 | -1.68% | 965,792 |
| Jul 17, 2025 | 74.13 | 76.00 | 69.71 | 70.81 | 70.81 | -4.32% | 1,193,419 |
| Jul 16, 2025 | 73.54 | 75.00 | 71.71 | 74.01 | 74.01 | 1.30% | 1,651,363 |
| Jul 15, 2025 | 71.80 | 73.73 | 69.50 | 73.06 | 73.06 | 2.53% | 1,461,590 |
| Jul 14, 2025 | 71.36 | 74.15 | 70.70 | 71.26 | 71.26 | 0.13% | 1,421,553 |
| Jul 11, 2025 | 73.25 | 73.92 | 71.06 | 71.17 | 71.17 | -2.76% | 605,498 |
| Jul 10, 2025 | 75.77 | 76.15 | 73.04 | 73.19 | 73.19 | -3.41% | 511,981 |
| Jul 9, 2025 | 76.49 | 76.79 | 74.24 | 75.77 | 75.77 | 2.56% | 825,264 |
| Jul 8, 2025 | 76.30 | 76.84 | 73.00 | 73.88 | 73.88 | -2.80% | 598,272 |
| Jul 7, 2025 | 74.96 | 77.83 | 74.11 | 76.01 | 76.01 | 0.07% | 736,394 |
| Jul 3, 2025 | 74.98 | 76.49 | 73.60 | 75.96 | 75.96 | 1.13% | 323,395 |
| Jul 2, 2025 | 74.24 | 75.89 | 74.05 | 75.11 | 75.11 | 1.17% | 461,076 |
| Jul 1, 2025 | 75.87 | 77.82 | 72.96 | 74.24 | 74.24 | -1.63% | 833,057 |
| Jun 30, 2025 | 75.58 | 76.14 | 73.99 | 75.47 | 75.47 | 0.67% | 1,309,667 |
| Jun 27, 2025 | 73.57 | 76.36 | 73.10 | 74.97 | 74.97 | 4.58% | 1,063,213 |
| Jun 26, 2025 | 70.60 | 72.89 | 70.02 | 71.69 | 71.69 | 1.53% | 1,070,650 |
| Jun 25, 2025 | 74.37 | 74.65 | 70.53 | 70.61 | 70.61 | -4.30% | 1,026,302 |
| Jun 24, 2025 | 75.43 | 75.91 | 73.60 | 73.78 | 73.78 | -0.34% | 877,642 |
| Jun 23, 2025 | 71.54 | 74.68 | 70.84 | 74.03 | 74.03 | 3.22% | 1,075,460 |
| Jun 20, 2025 | 70.04 | 71.83 | 69.65 | 71.72 | 71.72 | 2.82% | 775,289 |