Oddity Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	43.00	43.90	42.09	42.65	42.65	2.70%	332,239
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
Mar 24, 2025	44.14	45.39	43.70	45.34	45.34	4.66%	209,472
Mar 21, 2025	43.08	43.86	42.20	43.32	43.32	0.19%	252,174
Mar 20, 2025	43.45	44.31	42.84	43.24	43.24	-1.17%	225,511
Mar 19, 2025	44.30	45.11	43.56	43.75	43.75	-1.97%	346,423
Mar 18, 2025	46.59	46.59	44.57	44.63	44.63	-4.19%	229,877
Mar 17, 2025	46.00	47.44	45.66	46.58	46.58	1.44%	287,696
Mar 14, 2025	45.35	46.13	44.40	45.92	45.92	2.71%	373,279
Mar 13, 2025	46.14	46.18	44.18	44.71	44.71	-3.10%	424,603
Mar 12, 2025	44.83	46.25	43.96	46.14	46.14	4.15%	438,616
Mar 11, 2025	42.42	44.75	42.09	44.30	44.30	4.43%	458,996
Mar 10, 2025	45.00	45.28	41.76	42.42	42.42	-4.99%	394,101
Mar 7, 2025	43.80	44.86	42.22	44.65	44.65	1.36%	340,276
Mar 6, 2025	45.65	46.14	43.54	44.05	44.05	-4.96%	503,579
Mar 5, 2025	45.10	46.68	44.56	46.35	46.35	2.16%	271,234
Mar 4, 2025	44.14	46.31	42.99	45.37	45.37	-0.02%	453,824
Mar 3, 2025	47.18	48.00	45.01	45.38	45.38	-4.70%	477,969
Feb 28, 2025	45.30	48.20	44.24	47.62	47.62	5.56%	751,794
Feb 27, 2025	47.31	47.95	44.38	45.11	45.11	-0.53%	669,619
Feb 26, 2025	46.31	48.00	42.81	45.35	45.35	-0.37%	1,245,387
Feb 25, 2025	42.08	45.93	40.63	45.52	45.52	5.47%	1,665,685
Feb 24, 2025	44.04	44.22	42.49	43.16	43.16	-1.91%	438,669
Feb 21, 2025	44.98	45.32	43.64	44.00	44.00	-0.38%	365,162
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