Oddity Tech Ltd. (ODD)
NASDAQ: ODD · Real-Time Price · USD
62.30
+1.30 (2.13%)
At close: Sep 30, 2025, 4:00 PM EDT
62.30
0.00 (0.00%)
After-hours: Sep 30, 2025, 4:43 PM EDT
Oddity Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 61.02 | 63.24 | 60.87 | 62.31 | - | 2.15% | 626,392 |
| 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 |
| Aug 13, 2025 | 60.44 | 61.45 | 59.07 | 59.41 | 59.41 | -1.30% | 671,630 |
| Aug 12, 2025 | 58.86 | 60.63 | 57.76 | 60.20 | 60.20 | 2.90% | 675,424 |
| Aug 11, 2025 | 59.33 | 59.46 | 57.50 | 58.50 | 58.50 | 0.48% | 1,106,578 |
| Aug 8, 2025 | 57.41 | 59.51 | 57.00 | 58.22 | 58.22 | 0.83% | 1,596,380 |
| Aug 7, 2025 | 58.34 | 58.93 | 56.14 | 57.74 | 57.74 | -0.40% | 1,254,890 |
| Aug 6, 2025 | 58.26 | 60.15 | 57.00 | 57.97 | 57.97 | 0.43% | 2,033,795 |
| Aug 5, 2025 | 65.53 | 67.06 | 57.19 | 57.72 | 57.72 | -22.04% | 5,059,081 |
| Aug 4, 2025 | 71.42 | 75.45 | 70.70 | 74.04 | 74.04 | 3.26% | 1,806,590 |
| Aug 1, 2025 | 68.93 | 71.77 | 66.94 | 71.70 | 71.70 | 2.33% | 2,086,590 |
| Jul 31, 2025 | 70.14 | 71.11 | 69.12 | 70.07 | 70.07 | 0.83% | 749,473 |
| Jul 30, 2025 | 68.00 | 70.59 | 67.73 | 69.49 | 69.49 | -0.29% | 826,463 |
| Jul 29, 2025 | 69.06 | 70.21 | 68.11 | 69.69 | 69.69 | 1.84% | 567,377 |
| Jul 28, 2025 | 67.01 | 69.02 | 65.68 | 68.43 | 68.43 | 0.80% | 826,208 |
| Jul 25, 2025 | 69.50 | 69.76 | 67.84 | 67.89 | 67.89 | -2.22% | 619,306 |
| Jul 24, 2025 | 69.49 | 69.94 | 67.87 | 69.43 | 69.43 | -0.70% | 962,168 |
| Jul 23, 2025 | 69.59 | 70.35 | 68.66 | 69.92 | 69.92 | 0.47% | 1,147,634 |
| Jul 22, 2025 | 68.99 | 70.15 | 67.66 | 69.59 | 69.59 | -0.91% | 928,019 |