Oddity Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	77.05	77.84	75.93	77.27	77.27	0.01%	547,170
Jun 3, 2025	77.44	79.18	76.73	77.26	77.26	0.97%	932,745
Jun 2, 2025	74.22	76.94	73.25	76.52	76.52	2.81%	1,267,796
May 30, 2025	72.32	74.50	71.65	74.43	74.43	2.92%	1,086,897
May 29, 2025	72.58	73.33	71.99	72.32	72.32	0.14%	592,276
May 28, 2025	71.55	73.67	71.52	72.22	72.22	0.40%	698,110
May 27, 2025	70.92	73.00	69.27	71.93	71.93	3.27%	1,380,191
May 23, 2025	67.09	70.59	66.50	69.65	69.65	1.55%	909,599
May 22, 2025	65.43	69.89	64.40	68.59	68.59	5.83%	1,881,998
May 21, 2025	64.37	65.70	63.70	64.81	64.81	0.46%	1,079,369
May 20, 2025	63.68	65.44	63.68	64.52	64.52	0.73%	1,065,924
May 19, 2025	62.64	64.36	62.12	64.05	64.05	1.67%	1,012,354
May 16, 2025	63.65	65.11	62.80	63.00	63.00	-0.40%	1,795,526
May 15, 2025	62.23	63.97	61.50	63.25	63.25	1.59%	1,222,880
May 14, 2025	61.60	62.76	59.39	62.26	62.26	3.49%	2,168,129
May 13, 2025	61.10	63.01	58.05	60.16	60.16	-14.16%	5,776,855
May 12, 2025	72.75	73.00	69.83	70.08	70.08	-1.30%	1,277,203
May 9, 2025	68.29	71.07	68.23	71.00	71.00	4.81%	1,222,228
May 8, 2025	68.00	69.96	67.24	67.74	67.74	0.74%	1,387,633
May 7, 2025	66.28	68.78	66.17	67.24	67.24	2.39%	1,576,514
May 6, 2025	63.10	67.23	62.57	65.67	65.67	2.40%	1,271,145
May 5, 2025	61.30	65.90	61.25	64.13	64.13	1.38%	1,269,629
May 2, 2025	62.37	65.42	61.00	63.26	63.26	-0.99%	2,018,321
May 1, 2025	60.35	64.05	59.05	63.89	63.89	3.99%	2,601,929
Apr 30, 2025	51.22	62.07	49.23	61.44	61.44	30.36%	6,798,511
Apr 29, 2025	45.00	47.20	44.68	47.13	47.13	4.59%	627,330
Apr 28, 2025	44.26	45.93	44.26	45.06	45.06	1.83%	439,487
Apr 25, 2025	43.98	44.68	43.36	44.25	44.25	0.80%	419,445
Apr 24, 2025	42.51	44.34	42.18	43.90	43.90	2.93%	307,628
Apr 23, 2025	43.00	43.90	42.09	42.65	42.65	2.70%	335,236
Apr 22, 2025	39.66	42.66	39.66	41.53	41.53	1.79%	196,194
Apr 21, 2025	41.51	42.49	39.55	40.80	40.80	-2.74%	400,059
Apr 17, 2025	41.62	42.12	40.65	41.95	41.95	3.70%	310,809
Apr 16, 2025	40.78	41.82	40.00	40.46	40.46	-1.52%	356,551
Apr 15, 2025	41.50	42.12	40.35	41.08	41.08	-1.20%	408,595
Apr 14, 2025	42.75	43.14	41.12	41.58	41.58	-	324,319
Apr 11, 2025	41.04	41.81	39.88	41.58	41.58	-0.17%	279,571
Apr 10, 2025	41.87	42.28	39.64	41.65	41.65	-2.69%	410,950
Apr 9, 2025	37.50	44.72	37.01	42.80	42.80	13.02%	541,130
Apr 8, 2025	40.83	40.89	37.22	37.87	37.87	-2.95%	695,315
Apr 7, 2025	35.89	41.27	35.30	39.02	39.02	2.77%	1,377,621
Apr 4, 2025	40.00	41.03	37.23	37.97	37.97	-8.04%	932,208
Apr 3, 2025	44.59	45.61	41.19	41.29	41.29	-13.27%	591,481
Apr 2, 2025	44.76	47.96	44.20	47.61	47.61	5.75%	543,452
Apr 1, 2025	44.33	45.17	42.60	45.02	45.02	4.07%	296,307
Mar 31, 2025	42.17	45.00	42.10	43.26	43.26	0.75%	450,588
Mar 28, 2025	43.76	43.76	42.56	42.94	42.94	-1.54%	296,681
Mar 27, 2025	42.51	44.14	41.15	43.61	43.61	1.30%	436,759
Mar 26, 2025	44.53	45.66	42.92	43.05	43.05	-4.44%	331,625
Mar 25, 2025	45.34	46.22	44.65	45.05	45.05	-0.64%	213,707