Oddity Tech Ltd. (ODD)
NASDAQ: ODD · Real-Time Price · USD
47.12
-1.89 (-3.86%)
At close: Oct 23, 2025, 4:00 PM EDT
48.06
+0.94 (1.99%)
After-hours: Oct 23, 2025, 5:35 PM EDT
Oddity Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 48.69 | 49.29 | 47.03 | 47.12 | - | -3.86% | 922,799 |
| Oct 22, 2025 | 50.72 | 50.72 | 48.18 | 49.01 | 49.01 | -3.35% | 562,392 |
| Oct 21, 2025 | 51.59 | 52.00 | 50.23 | 50.71 | 50.71 | -1.70% | 301,143 |
| Oct 20, 2025 | 51.37 | 51.96 | 50.74 | 51.59 | 51.59 | 1.45% | 388,028 |
| Oct 17, 2025 | 50.23 | 51.48 | 49.68 | 50.85 | 50.85 | 1.92% | 429,076 |
| Oct 16, 2025 | 51.48 | 51.71 | 49.17 | 49.89 | 49.89 | -2.54% | 523,917 |
| Oct 15, 2025 | 50.77 | 51.87 | 50.28 | 51.19 | 51.19 | 0.83% | 527,952 |
| Oct 14, 2025 | 50.34 | 51.57 | 48.90 | 50.77 | 50.77 | -0.63% | 852,677 |
| Oct 13, 2025 | 50.38 | 51.10 | 49.57 | 51.09 | 51.09 | 1.41% | 581,665 |
| Oct 10, 2025 | 51.87 | 52.24 | 49.70 | 50.38 | 50.38 | -2.42% | 1,047,866 |
| Oct 9, 2025 | 57.43 | 58.28 | 51.05 | 51.63 | 51.63 | -11.26% | 2,718,917 |
| Oct 8, 2025 | 59.40 | 59.96 | 57.84 | 58.18 | 58.18 | -2.05% | 400,683 |
| Oct 7, 2025 | 59.69 | 60.49 | 59.22 | 59.40 | 59.40 | -0.47% | 293,619 |
| Oct 6, 2025 | 59.61 | 60.43 | 58.50 | 59.68 | 59.68 | 0.67% | 318,797 |
| Oct 3, 2025 | 60.61 | 60.86 | 58.90 | 59.28 | 59.28 | -2.24% | 342,918 |
| Oct 2, 2025 | 61.94 | 62.00 | 60.05 | 60.64 | 60.64 | -0.88% | 346,742 |
| Oct 1, 2025 | 62.30 | 62.30 | 60.83 | 61.18 | 61.18 | -1.80% | 490,134 |
| Sep 30, 2025 | 61.02 | 63.24 | 60.87 | 62.30 | 62.30 | 2.13% | 637,246 |
| Sep 29, 2025 | 60.78 | 61.37 | 60.27 | 61.00 | 61.00 | 0.02% | 370,540 |
| Sep 26, 2025 | 59.12 | 61.03 | 58.76 | 60.99 | 60.99 | 3.08% | 499,534 |
| Sep 25, 2025 | 57.65 | 59.38 | 57.65 | 59.17 | 59.17 | 0.97% | 439,634 |
| Sep 24, 2025 | 62.66 | 63.56 | 58.50 | 58.60 | 58.60 | -4.04% | 602,854 |
| Sep 23, 2025 | 61.15 | 62.34 | 60.75 | 61.07 | 61.07 | 0.29% | 207,391 |
| Sep 22, 2025 | 62.16 | 62.77 | 60.57 | 60.89 | 60.89 | -2.59% | 492,669 |
| Sep 19, 2025 | 63.18 | 63.25 | 62.39 | 62.51 | 62.51 | -0.33% | 263,805 |
| Sep 18, 2025 | 62.46 | 63.65 | 61.63 | 62.72 | 62.72 | 0.43% | 429,993 |
| Sep 17, 2025 | 62.34 | 63.52 | 62.00 | 62.45 | 62.45 | 0.53% | 348,957 |
| Sep 16, 2025 | 63.70 | 64.14 | 62.05 | 62.12 | 62.12 | -2.43% | 423,430 |
| Sep 15, 2025 | 62.79 | 64.23 | 62.79 | 63.67 | 63.67 | 1.35% | 382,012 |
| Sep 12, 2025 | 62.60 | 63.59 | 62.12 | 62.82 | 62.82 | -0.29% | 416,948 |
| Sep 11, 2025 | 62.89 | 63.78 | 62.63 | 63.00 | 63.00 | 1.02% | 560,198 |
| Sep 10, 2025 | 63.86 | 63.86 | 61.94 | 62.37 | 62.37 | -1.99% | 319,067 |
| Sep 9, 2025 | 63.68 | 63.97 | 62.80 | 63.63 | 63.63 | -0.08% | 312,187 |
| Sep 8, 2025 | 62.95 | 64.13 | 62.45 | 63.68 | 63.68 | 1.08% | 432,906 |
| Sep 5, 2025 | 62.28 | 63.35 | 61.50 | 63.00 | 63.00 | 1.40% | 702,029 |
| Sep 4, 2025 | 61.28 | 62.26 | 60.39 | 62.13 | 62.13 | 2.31% | 388,517 |
| Sep 3, 2025 | 59.77 | 60.85 | 59.45 | 60.73 | 60.73 | 0.13% | 259,906 |
| Sep 2, 2025 | 59.12 | 60.76 | 58.40 | 60.65 | 60.65 | 0.73% | 537,661 |
| Aug 29, 2025 | 60.41 | 61.04 | 59.83 | 60.21 | 60.21 | -1.38% | 334,635 |
| Aug 28, 2025 | 61.95 | 62.05 | 60.21 | 61.05 | 61.05 | 0.94% | 403,083 |
| Aug 27, 2025 | 59.23 | 60.68 | 59.02 | 60.48 | 60.48 | 2.40% | 424,570 |
| Aug 26, 2025 | 59.84 | 60.35 | 58.48 | 59.06 | 59.06 | -0.94% | 331,219 |
| Aug 25, 2025 | 60.23 | 60.77 | 59.61 | 59.62 | 59.62 | -1.47% | 360,333 |
| Aug 22, 2025 | 60.28 | 61.91 | 60.11 | 60.51 | 60.51 | 0.60% | 284,962 |
| Aug 21, 2025 | 59.49 | 60.30 | 59.37 | 60.15 | 60.15 | 0.52% | 284,589 |
| Aug 20, 2025 | 61.61 | 61.87 | 58.68 | 59.84 | 59.84 | -3.01% | 586,303 |
| Aug 19, 2025 | 62.12 | 62.63 | 61.05 | 61.70 | 61.70 | -0.53% | 785,835 |
| Aug 18, 2025 | 60.20 | 62.18 | 59.35 | 62.03 | 62.03 | 3.16% | 650,300 |
| Aug 15, 2025 | 59.50 | 60.39 | 59.00 | 60.13 | 60.13 | 3.06% | 698,980 |
| Aug 14, 2025 | 58.70 | 59.87 | 58.29 | 58.35 | 58.35 | -1.79% | 651,501 |