Oddity Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	13.33	13.91	13.19	13.86	13.86	3.43%	990,046
Apr 1, 2026	13.51	13.74	13.29	13.40	13.40	0.15%	845,936
Mar 31, 2026	12.85	13.42	12.85	13.38	13.38	3.96%	1,177,472
Mar 30, 2026	13.28	13.58	12.77	12.87	12.87	-2.65%	1,412,263
Mar 27, 2026	12.87	13.30	12.53	13.22	13.22	-1.49%	1,516,085
Mar 26, 2026	13.87	14.14	13.14	13.42	13.42	-3.24%	1,448,548
Mar 25, 2026	13.95	14.29	13.40	13.87	13.87	0.36%	1,288,624
Mar 24, 2026	14.08	14.21	13.80	13.82	13.82	-1.78%	977,876
Mar 23, 2026	13.57	14.24	13.54	14.07	14.07	5.24%	1,536,335
Mar 20, 2026	13.90	14.13	13.31	13.37	13.37	-4.84%	1,330,094
Mar 19, 2026	14.35	14.70	14.04	14.05	14.05	-2.09%	1,140,428
Mar 18, 2026	14.11	14.80	14.07	14.35	14.35	0.49%	1,763,961
Mar 17, 2026	13.95	14.70	13.84	14.28	14.28	2.37%	1,430,610
Mar 16, 2026	13.58	14.27	13.57	13.95	13.95	2.42%	1,723,200
Mar 13, 2026	13.50	14.06	13.50	13.62	13.62	1.64%	1,939,059
Mar 12, 2026	13.62	14.59	13.34	13.40	13.40	6.82%	3,317,055
Mar 11, 2026	12.38	12.86	12.15	12.55	12.55	3.63%	1,612,193
Mar 10, 2026	14.00	14.15	12.10	12.11	12.11	-13.47%	2,576,185
Mar 9, 2026	13.98	14.15	13.28	13.99	13.99	-1.41%	4,232,274
Mar 6, 2026	13.61	14.51	13.33	14.19	14.19	1.87%	3,910,729
Mar 5, 2026	12.86	14.04	12.62	13.93	13.93	7.15%	4,851,033
Mar 4, 2026	12.52	13.20	12.48	13.00	13.00	5.26%	2,993,447
Mar 3, 2026	12.00	12.82	11.63	12.35	12.35	0.32%	2,902,549
Mar 2, 2026	11.29	12.72	10.80	12.31	12.31	4.59%	6,125,375
Feb 27, 2026	13.69	14.08	11.61	11.77	11.77	-14.49%	7,387,189
Feb 26, 2026	13.67	14.50	12.95	13.77	13.77	-6.61%	11,148,790
Feb 25, 2026	16.00	16.26	13.09	14.74	14.74	-49.21%	24,094,284
Feb 24, 2026	29.66	29.92	28.12	29.02	29.02	-2.94%	2,432,640
Feb 23, 2026	32.65	32.72	29.81	29.90	29.90	-6.56%	1,663,459
Feb 20, 2026	30.77	32.30	30.76	32.00	32.00	4.61%	1,530,972
Feb 19, 2026	29.86	31.72	29.86	30.59	30.59	2.03%	2,020,471
Feb 18, 2026	28.08	30.29	27.76	29.98	29.98	6.77%	1,098,050
Feb 17, 2026	28.05	28.59	27.63	28.08	28.08	-	1,037,186
Feb 13, 2026	27.87	28.97	27.80	28.08	28.08	1.70%	1,776,266
Feb 12, 2026	29.01	29.23	27.09	27.61	27.61	-5.35%	1,989,907
Feb 11, 2026	30.04	30.17	28.52	29.17	29.17	-3.79%	1,115,677
Feb 10, 2026	29.90	31.43	29.72	30.32	30.32	2.09%	1,419,085
Feb 9, 2026	30.06	30.54	29.26	29.70	29.70	-1.23%	735,191
Feb 6, 2026	29.15	30.26	28.99	30.07	30.07	4.52%	720,008
Feb 5, 2026	30.51	30.91	28.16	28.77	28.77	-5.70%	1,266,165
Feb 4, 2026	31.85	32.10	30.37	30.51	30.51	-3.51%	1,475,910
Feb 3, 2026	33.00	33.05	30.66	31.62	31.62	-3.98%	722,488
Feb 2, 2026	32.73	33.54	32.15	32.93	32.93	0.27%	945,269
Jan 30, 2026	33.66	34.01	32.75	32.84	32.84	-2.35%	540,508
Jan 29, 2026	33.49	34.18	32.79	33.63	33.63	0.48%	543,174
Jan 28, 2026	34.72	34.82	33.44	33.47	33.47	-3.60%	417,530
Jan 27, 2026	36.19	36.55	33.90	34.72	34.72	-4.38%	809,247
Jan 26, 2026	35.36	36.65	35.00	36.31	36.31	2.51%	784,976
Jan 23, 2026	34.90	35.88	34.68	35.42	35.42	1.08%	598,175
Jan 22, 2026	34.81	35.44	34.50	35.04	35.04	2.46%	662,410