Oddity Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	43.27	45.69	43.27	45.56	45.56	5.66%	746,140
Nov 21, 2024	40.73	43.35	40.29	43.12	43.12	6.97%	542,393
Nov 20, 2024	40.78	40.78	39.81	40.31	40.31	-0.47%	197,164
Nov 19, 2024	39.56	40.66	38.84	40.50	40.50	1.99%	243,675
Nov 18, 2024	39.75	40.62	39.37	39.71	39.71	-0.10%	359,124
Nov 15, 2024	42.39	42.56	39.47	39.75	39.75	-6.23%	576,522
Nov 14, 2024	43.39	44.00	41.75	42.39	42.39	-4.98%	1,061,643
Nov 13, 2024	45.91	46.46	44.10	44.61	44.61	-2.39%	276,518
Nov 12, 2024	46.14	46.49	44.99	45.70	45.70	-1.13%	340,297
Nov 11, 2024	45.25	47.08	44.27	46.22	46.22	0.61%	599,961
Nov 8, 2024	42.56	46.24	42.14	45.94	45.94	9.10%	660,508
Nov 7, 2024	43.60	44.35	40.06	42.11	42.11	-3.06%	778,967
Nov 6, 2024	43.00	44.17	41.96	43.44	43.44	2.62%	746,596
Nov 5, 2024	40.13	42.43	39.69	42.33	42.33	6.04%	405,853
Nov 4, 2024	38.11	40.06	37.52	39.92	39.92	4.86%	235,373
Nov 1, 2024	38.58	39.15	37.77	38.07	38.07	-0.83%	268,101
Oct 31, 2024	38.89	39.27	37.57	38.39	38.39	-2.17%	200,070
Oct 30, 2024	39.39	39.91	38.77	39.24	39.24	-1.06%	119,182
Oct 29, 2024	39.21	40.33	38.92	39.66	39.66	-0.10%	120,898
Oct 28, 2024	38.53	40.37	38.50	39.70	39.70	4.47%	173,589
Oct 25, 2024	39.13	39.13	37.52	38.00	38.00	-2.01%	333,455
Oct 24, 2024	39.05	39.50	38.56	38.78	38.78	-0.59%	90,318
Oct 23, 2024	38.91	39.41	38.43	39.01	39.01	-0.15%	175,937
Oct 22, 2024	39.86	40.29	38.92	39.07	39.07	-2.32%	167,853
Oct 21, 2024	40.85	41.00	39.61	40.00	40.00	-2.25%	187,877
Oct 18, 2024	40.58	41.19	40.50	40.92	40.92	0.69%	122,393
Oct 17, 2024	41.75	41.75	40.07	40.64	40.64	-1.34%	107,586
Oct 16, 2024	41.35	41.96	40.85	41.19	41.19	-0.70%	185,452
Oct 15, 2024	39.77	42.18	39.40	41.48	41.48	3.29%	300,952
Oct 14, 2024	40.80	40.80	39.89	40.16	40.16	-1.47%	161,204
Oct 11, 2024	39.26	40.79	39.23	40.76	40.76	3.97%	360,705
Oct 10, 2024	39.80	39.81	38.63	39.21	39.21	-1.86%	145,995
Oct 9, 2024	39.70	40.01	38.64	39.95	39.95	0.66%	240,848
Oct 8, 2024	39.64	40.45	39.51	39.69	39.69	-0.63%	103,952
Oct 7, 2024	41.03	41.05	38.88	39.94	39.94	-3.01%	285,014
Oct 4, 2024	40.43	41.44	40.37	41.18	41.18	3.39%	151,799
Oct 3, 2024	39.59	40.92	39.23	39.83	39.83	-0.10%	219,835
Oct 2, 2024	41.01	41.61	39.86	39.87	39.87	-2.38%	303,630
Oct 1, 2024	40.25	41.36	39.74	40.84	40.84	1.14%	514,108
Sep 30, 2024	39.89	41.18	39.53	40.38	40.38	1.66%	582,969
Sep 27, 2024	38.83	40.02	38.83	39.72	39.72	2.87%	537,334
Sep 26, 2024	37.74	38.85	37.47	38.61	38.61	4.44%	355,545
Sep 25, 2024	35.19	37.16	34.97	36.97	36.97	4.97%	655,983
Sep 24, 2024	35.68	36.43	34.99	35.22	35.22	-0.28%	901,654
Sep 23, 2024	35.57	35.82	34.99	35.32	35.32	-0.73%	289,428
Sep 20, 2024	36.62	36.82	35.28	35.58	35.58	-1.98%	590,408
Sep 19, 2024	37.19	37.60	36.26	36.30	36.30	-0.63%	421,805
Sep 18, 2024	35.32	36.87	35.32	36.53	36.53	3.60%	242,943
Sep 17, 2024	34.85	35.35	34.63	35.26	35.26	1.29%	243,221
Sep 16, 2024	35.15	35.53	34.57	34.81	34.81	-0.94%	298,472
Sep 13, 2024	35.40	36.00	34.55	35.14	35.14	-0.73%	382,935
Sep 12, 2024	33.14	35.46	33.05	35.40	35.40	7.40%	976,899
Sep 11, 2024	33.44	33.50	32.71	32.96	32.96	-1.71%	529,373
Sep 10, 2024	33.02	34.11	32.80	33.54	33.54	1.22%	261,294
Sep 9, 2024	33.93	34.32	32.99	33.13	33.13	-2.04%	510,219
Sep 6, 2024	34.72	35.09	33.58	33.82	33.82	-3.23%	556,377
Sep 5, 2024	35.61	36.28	34.92	34.95	34.95	-1.88%	186,981
Sep 4, 2024	35.77	36.89	35.21	35.62	35.62	-1.22%	205,754
Sep 3, 2024	36.80	36.80	35.10	36.06	36.06	-2.01%	565,272
Aug 30, 2024	36.41	36.86	35.22	36.80	36.80	1.57%	432,873
Aug 29, 2024	36.45	36.90	36.11	36.23	36.23	-0.60%	650,627
Aug 28, 2024	36.50	36.82	35.89	36.45	36.45	-0.87%	667,558
Aug 27, 2024	37.40	37.54	36.47	36.77	36.77	-1.39%	260,627
Aug 26, 2024	37.95	38.05	36.76	37.29	37.29	-1.97%	299,058
Aug 23, 2024	38.94	39.19	37.76	38.04	38.04	-0.98%	194,101
Aug 22, 2024	39.73	40.09	38.23	38.42	38.42	-3.58%	455,062
Aug 21, 2024	40.25	40.63	39.41	39.84	39.84	-0.45%	562,805
Aug 20, 2024	41.06	41.89	40.00	40.02	40.02	-1.96%	201,317
Aug 19, 2024	39.82	41.00	39.74	40.82	40.82	2.49%	202,090
Aug 16, 2024	40.68	40.86	39.75	39.83	39.83	-2.04%	371,448
Aug 15, 2024	39.81	40.80	39.63	40.66	40.66	3.30%	211,274
Aug 14, 2024	39.50	40.01	38.29	39.36	39.36	0.43%	226,069
Aug 13, 2024	38.51	39.27	37.83	39.19	39.19	3.10%	469,818
Aug 12, 2024	38.00	38.57	37.54	38.01	38.01	0.42%	258,748
Aug 9, 2024	38.95	38.95	36.73	37.85	37.85	-1.94%	529,053
Aug 8, 2024	40.04	42.81	37.77	38.60	38.60	-5.16%	914,111
Aug 7, 2024	41.99	42.30	40.09	40.70	40.70	-1.05%	1,145,083
Aug 6, 2024	38.36	41.79	38.08	41.13	41.13	8.18%	531,997
Aug 5, 2024	35.65	38.28	35.65	38.02	38.02	-1.22%	360,979
Aug 2, 2024	38.39	38.87	37.37	38.49	38.49	-2.83%	248,320
Aug 1, 2024	40.42	40.67	38.93	39.61	39.61	-2.06%	459,800
Jul 31, 2024	39.70	40.81	39.61	40.45	40.45	2.29%	361,010
Jul 30, 2024	39.78	40.06	38.85	39.54	39.54	-1.45%	199,792
Jul 29, 2024	41.66	41.92	40.01	40.12	40.12	-3.56%	251,331
Jul 26, 2024	41.57	42.48	41.21	41.60	41.60	1.07%	577,997
Jul 25, 2024	38.73	41.81	38.31	41.16	41.16	5.27%	278,645
Jul 24, 2024	39.52	39.79	38.61	39.10	39.10	-1.44%	203,309
Jul 23, 2024	39.44	40.50	39.19	39.67	39.67	0.56%	252,517
Jul 22, 2024	40.68	40.68	38.85	39.45	39.45	-1.67%	359,071
Jul 19, 2024	39.09	40.69	39.08	40.12	40.12	0.25%	454,247
Jul 18, 2024	42.61	43.71	39.93	40.02	40.02	-7.32%	336,018
Jul 17, 2024	43.11	44.44	42.85	43.18	43.18	-2.40%	344,202
Jul 16, 2024	42.42	44.40	42.22	44.24	44.24	2.69%	284,889
Jul 15, 2024	42.36	43.19	41.72	43.08	43.08	2.28%	291,957
Jul 12, 2024	41.00	42.70	41.00	42.12	42.12	2.38%	370,629
Jul 11, 2024	40.75	41.41	39.44	41.14	41.14	2.98%	415,588
Jul 10, 2024	40.50	40.51	39.11	39.95	39.95	-1.26%	321,028
Jul 9, 2024	40.54	40.62	39.20	40.46	40.46	0.12%	338,211
Jul 8, 2024	41.34	41.90	39.64	40.41	40.41	-1.85%	346,936
Jul 5, 2024	40.72	41.41	40.20	41.17	41.17	1.08%	296,641