Oddity Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	38.96	38.97	35.32	35.42	35.42	-8.02%	1,789,340
Jan 8, 2026	37.43	38.60	36.71	38.51	38.51	1.34%	1,026,344
Jan 7, 2026	39.33	39.52	37.50	38.00	38.00	-3.38%	771,697
Jan 6, 2026	38.38	39.53	37.79	39.33	39.33	1.97%	678,436
Jan 5, 2026	39.18	39.63	38.51	38.57	38.57	-2.23%	874,706
Jan 2, 2026	40.13	40.62	39.37	39.45	39.45	-1.82%	425,239
Dec 31, 2025	40.67	41.19	40.15	40.18	40.18	-1.28%	510,812
Dec 30, 2025	41.49	41.70	40.63	40.70	40.70	-1.93%	448,167
Dec 29, 2025	41.59	41.97	41.49	41.50	41.50	-1.00%	393,472
Dec 26, 2025	41.99	42.44	41.65	41.92	41.92	-0.52%	241,167
Dec 24, 2025	41.75	42.44	41.50	42.14	42.14	0.81%	167,308
Dec 23, 2025	42.02	42.49	41.36	41.80	41.80	-1.30%	494,652
Dec 22, 2025	41.78	42.82	41.40	42.35	42.35	1.36%	630,864
Dec 19, 2025	43.81	44.09	41.42	41.78	41.78	-1.46%	740,844
Dec 18, 2025	42.48	43.08	41.90	42.40	42.40	1.87%	476,006
Dec 17, 2025	42.46	42.93	41.53	41.62	41.62	-1.47%	887,346
Dec 16, 2025	42.28	43.14	42.05	42.24	42.24	-0.09%	932,564
Dec 15, 2025	44.00	44.44	41.93	42.28	42.28	-3.51%	656,162
Dec 12, 2025	44.09	45.20	43.24	43.82	43.82	-1.40%	684,574
Dec 11, 2025	44.52	44.89	43.35	44.44	44.44	-0.74%	1,196,425
Dec 10, 2025	44.61	45.47	44.09	44.77	44.77	0.95%	682,411
Dec 9, 2025	42.62	44.56	42.62	44.35	44.35	3.21%	673,079
Dec 8, 2025	45.25	45.65	42.76	42.97	42.97	-5.12%	747,142
Dec 5, 2025	44.82	46.45	44.38	45.29	45.29	0.69%	931,329
Dec 4, 2025	43.93	45.24	43.86	44.98	44.98	1.37%	671,253
Dec 3, 2025	43.01	44.80	42.51	44.37	44.37	2.85%	779,633
Dec 2, 2025	42.41	43.19	41.99	43.14	43.14	1.87%	984,797
Dec 1, 2025	42.07	42.76	41.36	42.35	42.35	-2.10%	810,590
Nov 28, 2025	43.23	43.75	42.26	43.26	43.26	0.51%	401,070
Nov 26, 2025	41.34	44.37	41.29	43.04	43.04	4.24%	1,613,416
Nov 25, 2025	41.75	43.69	41.15	41.29	41.29	-1.15%	1,151,014
Nov 24, 2025	38.68	41.94	38.62	41.77	41.77	10.80%	1,580,648
Nov 21, 2025	39.44	39.82	37.03	37.70	37.70	-4.73%	2,128,231
Nov 20, 2025	42.65	45.00	39.16	39.57	39.57	6.49%	2,609,885
Nov 19, 2025	37.00	37.21	35.76	37.16	37.16	1.59%	1,870,077
Nov 18, 2025	37.00	38.00	36.36	36.58	36.58	-1.67%	935,473
Nov 17, 2025	38.71	39.40	37.17	37.20	37.20	-3.95%	962,427
Nov 14, 2025	39.65	40.88	38.49	38.73	38.73	-4.39%	1,052,345
Nov 13, 2025	40.62	40.74	39.07	40.51	40.51	0.62%	830,880
Nov 12, 2025	39.96	40.90	39.45	40.26	40.26	0.90%	1,037,367
Nov 11, 2025	39.50	40.64	38.60	39.90	39.90	0.99%	1,727,122
Nov 10, 2025	40.55	41.06	38.87	39.51	39.51	1.39%	1,324,753
Nov 7, 2025	39.50	40.01	38.26	38.97	38.97	-2.48%	933,749
Nov 6, 2025	42.01	42.50	39.41	39.96	39.96	-5.53%	1,215,695
Nov 5, 2025	42.80	42.99	42.06	42.30	42.30	-1.21%	511,840
Nov 4, 2025	43.30	43.73	42.52	42.82	42.82	-2.42%	860,436
Nov 3, 2025	45.57	46.08	42.51	43.88	43.88	-3.03%	1,825,788
Oct 31, 2025	43.79	45.67	43.52	45.25	45.25	3.98%	920,667
Oct 30, 2025	46.05	46.90	43.20	43.52	43.52	-6.77%	1,053,507
Oct 29, 2025	45.93	47.21	45.87	46.68	46.68	0.58%	652,287