Oddity Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	33.66	34.01	32.75	32.84	32.84	-2.35%	538,755
Jan 29, 2026	33.49	34.18	32.79	33.63	33.63	0.48%	543,144
Jan 28, 2026	34.72	34.82	33.44	33.47	33.47	-3.60%	414,770
Jan 27, 2026	36.19	36.55	33.90	34.72	34.72	-4.38%	808,359
Jan 26, 2026	35.36	36.65	35.00	36.31	36.31	2.51%	784,200
Jan 23, 2026	34.90	35.88	34.68	35.42	35.42	1.08%	597,886
Jan 22, 2026	34.81	35.44	34.50	35.04	35.04	2.46%	662,295
Jan 21, 2026	35.50	35.68	33.91	34.20	34.20	-3.42%	900,501
Jan 20, 2026	34.65	35.68	34.21	35.41	35.41	0.03%	1,453,293
Jan 16, 2026	35.30	35.62	34.64	35.40	35.40	0.17%	672,598
Jan 15, 2026	33.87	35.39	33.33	35.34	35.34	4.56%	945,553
Jan 14, 2026	33.68	34.15	33.06	33.80	33.80	-0.03%	885,971
Jan 13, 2026	35.46	35.85	33.36	33.81	33.81	-3.65%	1,995,099
Jan 12, 2026	35.30	35.84	34.75	35.09	35.09	-0.93%	1,499,283
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