Oddity Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	43.81	44.58	43.16	44.17	44.17	-0.65%	172,319
Feb 19, 2025	45.30	45.50	43.92	44.46	44.46	-0.09%	282,959
Feb 18, 2025	43.38	46.00	43.00	44.50	44.50	3.49%	431,540
Feb 14, 2025	43.95	44.59	42.72	43.00	43.00	-1.51%	258,695
Feb 13, 2025	41.58	43.79	41.44	43.66	43.66	6.36%	382,194
Feb 12, 2025	40.37	41.62	40.32	41.05	41.05	-1.04%	272,287
Feb 11, 2025	41.92	42.69	41.32	41.48	41.48	-1.57%	218,079
Feb 10, 2025	42.62	43.40	41.65	42.14	42.14	-1.10%	367,409
Feb 7, 2025	46.40	46.72	40.84	42.61	42.61	-8.95%	1,080,009
Feb 6, 2025	47.85	47.99	45.75	46.80	46.80	-1.99%	427,919
Feb 5, 2025	48.41	48.41	46.87	47.75	47.75	-1.36%	362,691
Feb 4, 2025	47.42	49.19	47.12	48.41	48.41	2.07%	420,971
Feb 3, 2025	45.91	48.45	45.84	47.43	47.43	-0.61%	462,238
Jan 31, 2025	48.32	48.50	46.72	47.72	47.72	1.81%	452,545
Jan 30, 2025	46.00	46.96	45.27	46.87	46.87	2.99%	323,646
Jan 29, 2025	44.57	45.69	43.83	45.51	45.51	2.11%	216,048
Jan 28, 2025	43.62	45.23	43.13	44.57	44.57	1.02%	255,747
Jan 27, 2025	43.64	45.93	43.35	44.12	44.12	-0.43%	412,516
Jan 24, 2025	44.41	46.48	43.45	44.31	44.31	0.54%	342,439
Jan 23, 2025	44.05	44.49	43.12	44.07	44.07	-0.92%	624,160
Jan 22, 2025	45.00	45.39	44.07	44.48	44.48	-1.29%	635,629
Jan 21, 2025	45.48	45.50	44.27	45.06	45.06	0.42%	251,547
Jan 17, 2025	44.63	45.12	43.70	44.87	44.87	2.35%	297,594
Jan 16, 2025	43.11	44.23	42.83	43.84	43.84	0.99%	375,095
Jan 15, 2025	43.96	43.96	42.58	43.41	43.41	0.39%	422,622
Jan 14, 2025	43.54	44.27	41.69	43.24	43.24	0.16%	503,629
Jan 13, 2025	44.37	44.37	42.39	43.17	43.17	-2.31%	517,700
Jan 10, 2025	42.41	44.23	41.86	44.19	44.19	1.91%	451,469
Jan 8, 2025	43.01	43.47	41.51	43.36	43.36	-0.14%	437,371
Jan 7, 2025	44.63	45.53	42.73	43.42	43.42	-0.12%	536,232
Jan 6, 2025	43.28	44.50	41.93	43.47	43.47	1.97%	425,521
Jan 3, 2025	42.11	42.83	41.28	42.63	42.63	1.16%	225,347
Jan 2, 2025	43.21	43.26	42.10	42.14	42.14	0.29%	342,885
Dec 31, 2024	43.30	43.35	41.16	42.02	42.02	-2.01%	269,157
Dec 30, 2024	42.57	43.24	41.61	42.88	42.88	-1.54%	188,117
Dec 27, 2024	42.22	43.65	41.94	43.55	43.55	0.16%	259,154
Dec 26, 2024	44.04	44.73	43.27	43.48	43.48	-2.66%	392,868
Dec 24, 2024	44.92	44.92	43.47	44.67	44.67	0.20%	150,874
Dec 23, 2024	44.82	45.10	43.43	44.58	44.58	1.87%	369,993
Dec 20, 2024	45.11	45.75	42.88	43.76	43.76	-4.08%	512,825
Dec 19, 2024	46.49	46.93	44.26	45.62	45.62	-1.51%	352,622
Dec 18, 2024	48.73	49.90	45.70	46.32	46.32	-4.28%	399,413
Dec 17, 2024	49.71	49.84	48.20	48.39	48.39	-2.75%	705,186
Dec 16, 2024	49.45	50.18	49.00	49.76	49.76	0.63%	408,650
Dec 13, 2024	49.66	50.72	46.32	49.45	49.45	-1.00%	596,224
Dec 12, 2024	47.50	50.63	47.16	49.95	49.95	5.14%	773,085
Dec 11, 2024	49.25	49.50	47.25	47.51	47.51	-2.42%	235,351
Dec 10, 2024	50.15	50.15	48.16	48.69	48.69	-1.74%	480,477
Dec 9, 2024	48.95	51.00	48.37	49.55	49.55	3.40%	1,120,499
Dec 6, 2024	45.40	48.17	44.84	47.92	47.92	7.71%	564,035
Dec 5, 2024	45.91	46.99	44.26	44.49	44.49	-2.26%	203,487
Dec 4, 2024	44.80	46.31	44.80	45.52	45.52	1.52%	292,560
Dec 3, 2024	44.39	44.88	43.69	44.84	44.84	-0.02%	231,979
Dec 2, 2024	46.25	46.63	44.74	44.85	44.85	-3.47%	402,396
Nov 29, 2024	46.34	46.90	45.79	46.46	46.46	0.43%	152,000
Nov 27, 2024	47.34	47.88	45.57	46.26	46.26	-1.17%	159,013
Nov 26, 2024	47.00	47.60	45.21	46.81	46.81	-2.58%	533,806
Nov 25, 2024	45.86	48.15	45.62	48.05	48.05	5.47%	1,190,892
Nov 22, 2024	43.27	45.69	43.27	45.56	45.56	5.66%	746,146
Nov 21, 2024	40.73	43.35	40.29	43.12	43.12	6.97%	542,393
Nov 20, 2024	40.78	40.78	39.81	40.31	40.31	-0.47%	197,164
Nov 19, 2024	39.56	40.66	38.84	40.50	40.50	1.99%	243,675
Nov 18, 2024	39.75	40.62	39.37	39.71	39.71	-0.10%	359,124
Nov 15, 2024	42.39	42.56	39.47	39.75	39.75	-6.23%	576,522
Nov 14, 2024	43.39	44.00	41.75	42.39	42.39	-4.98%	1,061,643
Nov 13, 2024	45.91	46.46	44.10	44.61	44.61	-2.39%	276,518
Nov 12, 2024	46.14	46.49	44.99	45.70	45.70	-1.13%	340,297
Nov 11, 2024	45.25	47.08	44.27	46.22	46.22	0.61%	599,961
Nov 8, 2024	42.56	46.24	42.14	45.94	45.94	9.10%	660,508
Nov 7, 2024	43.60	44.35	40.06	42.11	42.11	-3.06%	778,967
Nov 6, 2024	43.00	44.17	41.96	43.44	43.44	2.62%	746,596
Nov 5, 2024	40.13	42.43	39.69	42.33	42.33	6.04%	405,853
Nov 4, 2024	38.11	40.06	37.52	39.92	39.92	4.86%	235,373
Nov 1, 2024	38.58	39.15	37.77	38.07	38.07	-0.83%	268,101
Oct 31, 2024	38.89	39.27	37.57	38.39	38.39	-2.17%	200,070
Oct 30, 2024	39.39	39.91	38.77	39.24	39.24	-1.06%	119,182
Oct 29, 2024	39.21	40.33	38.92	39.66	39.66	-0.10%	120,898
Oct 28, 2024	38.53	40.37	38.50	39.70	39.70	4.47%	173,589
Oct 25, 2024	39.13	39.13	37.52	38.00	38.00	-2.01%	333,455
Oct 24, 2024	39.05	39.50	38.56	38.78	38.78	-0.59%	90,318
Oct 23, 2024	38.91	39.41	38.43	39.01	39.01	-0.15%	175,937
Oct 22, 2024	39.86	40.29	38.92	39.07	39.07	-2.32%	167,853
Oct 21, 2024	40.85	41.00	39.61	40.00	40.00	-2.25%	187,877
Oct 18, 2024	40.58	41.19	40.50	40.92	40.92	0.69%	122,393
Oct 17, 2024	41.75	41.75	40.07	40.64	40.64	-1.34%	107,586
Oct 16, 2024	41.35	41.96	40.85	41.19	41.19	-0.70%	185,452
Oct 15, 2024	39.77	42.18	39.40	41.48	41.48	3.29%	300,952
Oct 14, 2024	40.80	40.80	39.89	40.16	40.16	-1.47%	161,204
Oct 11, 2024	39.26	40.79	39.23	40.76	40.76	3.97%	360,705
Oct 10, 2024	39.80	39.81	38.63	39.21	39.21	-1.86%	145,995
Oct 9, 2024	39.70	40.01	38.64	39.95	39.95	0.66%	240,848
Oct 8, 2024	39.64	40.45	39.51	39.69	39.69	-0.63%	103,952
Oct 7, 2024	41.03	41.05	38.88	39.94	39.94	-3.01%	285,014
Oct 4, 2024	40.43	41.44	40.37	41.18	41.18	3.39%	151,799
Oct 3, 2024	39.59	40.92	39.23	39.83	39.83	-0.10%	219,835
Oct 2, 2024	41.01	41.61	39.86	39.87	39.87	-2.38%	303,630
Oct 1, 2024	40.25	41.36	39.74	40.84	40.84	1.14%	514,108
Sep 30, 2024	39.89	41.18	39.53	40.38	40.38	1.66%	582,969
Sep 27, 2024	38.83	40.02	38.83	39.72	39.72	2.87%	537,334
Sep 26, 2024	37.74	38.85	37.47	38.61	38.61	4.44%	355,545