Oddity Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	42.24	45.00	42.10	44.54	-	3.73%	109,831
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
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