Oddity Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	13.58	14.27	13.57	13.95	13.95	2.42%	1,719,993
Mar 13, 2026	13.50	14.06	13.50	13.62	13.62	1.64%	1,936,096
Mar 12, 2026	13.62	14.59	13.34	13.40	13.40	6.82%	3,315,458
Mar 11, 2026	12.38	12.86	12.15	12.55	12.55	3.63%	1,607,478
Mar 10, 2026	14.00	14.15	12.10	12.11	12.11	-13.47%	2,547,438
Mar 9, 2026	13.98	14.15	13.28	13.99	13.99	-1.41%	4,227,395
Mar 6, 2026	13.61	14.51	13.33	14.19	14.19	1.87%	3,906,628
Mar 5, 2026	12.86	14.04	12.62	13.93	13.93	7.15%	4,840,655
Mar 4, 2026	12.52	13.20	12.48	13.00	13.00	5.26%	2,990,899
Mar 3, 2026	12.00	12.82	11.63	12.35	12.35	0.32%	2,899,769
Mar 2, 2026	11.29	12.72	10.80	12.31	12.31	4.59%	6,055,112
Feb 27, 2026	13.69	14.08	11.61	11.77	11.77	-14.49%	7,387,189
Feb 26, 2026	13.67	14.50	12.95	13.77	13.77	-6.61%	11,148,790
Feb 25, 2026	16.00	16.26	13.09	14.74	14.74	-49.21%	24,094,284
Feb 24, 2026	29.66	29.92	28.12	29.02	29.02	-2.94%	2,432,640
Feb 23, 2026	32.65	32.72	29.81	29.90	29.90	-6.56%	1,663,459
Feb 20, 2026	30.77	32.30	30.76	32.00	32.00	4.61%	1,530,972
Feb 19, 2026	29.86	31.72	29.86	30.59	30.59	2.03%	2,020,471
Feb 18, 2026	28.08	30.29	27.76	29.98	29.98	6.77%	1,098,050
Feb 17, 2026	28.05	28.59	27.63	28.08	28.08	-	1,037,186
Feb 13, 2026	27.87	28.97	27.80	28.08	28.08	1.70%	1,776,266
Feb 12, 2026	29.01	29.23	27.09	27.61	27.61	-5.35%	1,989,907
Feb 11, 2026	30.04	30.17	28.52	29.17	29.17	-3.79%	1,115,677
Feb 10, 2026	29.90	31.43	29.72	30.32	30.32	2.09%	1,419,085
Feb 9, 2026	30.06	30.54	29.26	29.70	29.70	-1.23%	735,191
Feb 6, 2026	29.15	30.26	28.99	30.07	30.07	4.52%	720,008
Feb 5, 2026	30.51	30.91	28.16	28.77	28.77	-5.70%	1,266,165
Feb 4, 2026	31.85	32.10	30.37	30.51	30.51	-3.51%	1,475,910
Feb 3, 2026	33.00	33.05	30.66	31.62	31.62	-3.98%	722,488
Feb 2, 2026	32.73	33.54	32.15	32.93	32.93	0.27%	945,269
Jan 30, 2026	33.66	34.01	32.75	32.84	32.84	-2.35%	540,508
Jan 29, 2026	33.49	34.18	32.79	33.63	33.63	0.48%	543,174
Jan 28, 2026	34.72	34.82	33.44	33.47	33.47	-3.60%	417,530
Jan 27, 2026	36.19	36.55	33.90	34.72	34.72	-4.38%	809,247
Jan 26, 2026	35.36	36.65	35.00	36.31	36.31	2.51%	784,976
Jan 23, 2026	34.90	35.88	34.68	35.42	35.42	1.08%	598,175
Jan 22, 2026	34.81	35.44	34.50	35.04	35.04	2.46%	662,410
Jan 21, 2026	35.50	35.68	33.91	34.20	34.20	-3.42%	901,074
Jan 20, 2026	34.65	35.68	34.21	35.41	35.41	0.03%	1,513,914
Jan 16, 2026	35.30	35.62	34.64	35.40	35.40	0.17%	683,786
Jan 15, 2026	33.87	35.39	33.33	35.34	35.34	4.56%	946,373
Jan 14, 2026	33.68	34.15	33.06	33.80	33.80	-0.03%	886,882
Jan 13, 2026	35.46	35.85	33.36	33.81	33.81	-3.65%	1,997,424
Jan 12, 2026	35.30	35.84	34.75	35.09	35.09	-0.93%	1,500,126
Jan 9, 2026	38.96	38.97	35.32	35.42	35.42	-8.02%	1,818,921
Jan 8, 2026	37.43	38.60	36.71	38.51	38.51	1.34%	1,027,058
Jan 7, 2026	39.33	39.52	37.50	38.00	38.00	-3.38%	771,733
Jan 6, 2026	38.38	39.53	37.79	39.33	39.33	1.97%	806,602
Jan 5, 2026	39.18	39.63	38.51	38.57	38.57	-2.23%	874,767
Jan 2, 2026	40.13	40.62	39.37	39.45	39.45	-1.82%	667,321