Oddity Tech Ltd. (ODD)
NASDAQ: ODD · Real-Time Price · USD
72.00
-2.01 (-2.72%)
Jul 17, 2025, 11:03 AM - Market open
Oddity Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 74.13 | 76.00 | 72.16 | 72.40 | - | -2.18% | 299,136 |
| 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 |
| Jun 18, 2025 | 70.74 | 71.69 | 69.63 | 69.75 | 69.75 | -1.75% | 625,091 |
| Jun 17, 2025 | 71.15 | 72.31 | 70.00 | 70.99 | 70.99 | -0.88% | 735,565 |
| Jun 16, 2025 | 72.60 | 73.41 | 71.51 | 71.62 | 71.62 | -0.91% | 799,322 |
| Jun 13, 2025 | 72.50 | 73.86 | 71.08 | 72.28 | 72.28 | -2.32% | 858,719 |
| Jun 12, 2025 | 71.73 | 74.50 | 71.15 | 73.99 | 73.99 | 2.74% | 1,122,282 |
| Jun 11, 2025 | 71.34 | 74.15 | 70.68 | 72.02 | 72.02 | 1.17% | 1,171,437 |
| Jun 10, 2025 | 69.83 | 71.47 | 69.12 | 71.19 | 71.19 | 2.49% | 3,790,672 |
| Jun 9, 2025 | 75.00 | 75.00 | 69.43 | 69.46 | 69.46 | -10.20% | 2,797,426 |
| Jun 6, 2025 | 77.28 | 78.20 | 76.86 | 77.35 | 77.35 | 0.34% | 899,054 |
| Jun 5, 2025 | 77.93 | 78.28 | 76.58 | 77.09 | 77.09 | -0.23% | 1,057,447 |
| Jun 4, 2025 | 77.05 | 77.84 | 75.93 | 77.27 | 77.27 | 0.01% | 552,438 |
| 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 |