Oddity Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	16.13	16.41	15.95	16.28	-	-0.06%	41,228
Jul 20, 2026	16.14	16.62	15.83	16.29	16.29	-0.21%	595,482
Jul 17, 2026	16.20	16.70	15.90	16.33	16.33	-0.09%	590,973
Jul 16, 2026	17.24	17.42	16.19	16.34	16.34	-6.25%	1,015,971
Jul 15, 2026	16.35	17.67	16.21	17.43	17.43	6.61%	959,399
Jul 14, 2026	16.55	16.80	16.10	16.35	16.35	-1.21%	847,839
Jul 13, 2026	17.32	17.53	16.24	16.55	16.55	-3.10%	737,713
Jul 10, 2026	17.59	17.88	16.99	17.08	17.08	-1.44%	659,194
Jul 9, 2026	16.49	17.46	16.43	17.33	17.33	4.90%	677,721
Jul 8, 2026	17.49	17.49	16.24	16.52	16.52	-5.71%	930,286
Jul 7, 2026	17.64	18.01	17.27	17.52	17.52	0.98%	927,968
Jul 6, 2026	17.61	17.82	15.99	17.35	17.35	-3.07%	1,205,624
Jul 2, 2026	17.01	17.94	17.01	17.90	17.90	5.23%	1,437,806
Jul 1, 2026	15.38	17.34	15.36	17.01	17.01	12.43%	1,818,593
Jun 30, 2026	14.08	15.31	14.02	15.13	15.13	5.88%	1,713,486
Jun 29, 2026	14.67	14.84	13.59	14.29	14.29	-3.84%	1,267,943
Jun 26, 2026	13.18	14.99	13.06	14.86	14.86	13.09%	7,163,897
Jun 25, 2026	12.85	13.45	12.58	13.14	13.14	2.10%	1,077,320
Jun 24, 2026	12.68	13.16	12.59	12.87	12.87	1.58%	1,434,884
Jun 23, 2026	12.31	13.37	12.31	12.67	12.67	2.92%	1,660,502
Jun 22, 2026	12.87	13.05	12.29	12.31	12.31	-5.81%	1,091,290
Jun 18, 2026	11.10	13.17	11.01	13.07	13.07	19.14%	2,850,294
Jun 17, 2026	11.40	11.79	10.95	10.97	10.97	-3.77%	1,001,785
Jun 16, 2026	11.59	12.00	11.11	11.40	11.40	-1.38%	902,893
Jun 15, 2026	11.66	12.03	11.32	11.56	11.56	-1.37%	1,198,233
Jun 12, 2026	11.38	11.98	11.21	11.72	11.72	6.93%	2,124,357
Jun 11, 2026	10.92	11.04	10.48	10.96	10.96	-0.09%	1,316,110
Jun 10, 2026	10.68	11.37	10.59	10.97	10.97	0.46%	1,349,103
Jun 9, 2026	10.07	10.98	10.03	10.92	10.92	9.97%	1,957,203
Jun 8, 2026	9.70	10.33	9.48	9.93	9.93	1.22%	1,594,889
Jun 5, 2026	10.19	10.23	9.68	9.81	9.81	-2.58%	1,719,869
Jun 4, 2026	10.32	10.90	9.92	10.07	10.07	-1.76%	2,398,433
Jun 3, 2026	9.30	10.59	9.25	10.25	10.25	4.17%	4,204,728
Jun 2, 2026	10.50	10.50	9.38	9.84	9.84	-29.61%	8,649,586
Jun 1, 2026	13.44	14.41	13.30	13.98	13.98	3.48%	2,015,537
May 29, 2026	13.23	14.04	12.88	13.51	13.51	3.13%	1,379,795
May 28, 2026	12.20	13.31	12.09	13.10	13.10	6.76%	1,654,518
May 27, 2026	12.02	12.56	12.01	12.27	12.27	1.40%	1,129,403
May 26, 2026	12.33	12.60	12.00	12.10	12.10	-1.79%	1,049,424
May 22, 2026	12.41	12.87	12.25	12.32	12.32	-0.56%	960,851
May 21, 2026	12.49	12.57	11.81	12.39	12.39	-0.96%	1,546,312
May 20, 2026	12.15	12.79	12.06	12.51	12.51	2.96%	1,244,450
May 19, 2026	12.04	12.58	11.71	12.15	12.15	-0.33%	1,573,795
May 18, 2026	12.60	12.96	12.15	12.19	12.19	-3.64%	1,508,564
May 15, 2026	12.30	13.08	12.30	12.65	12.65	0.88%	1,308,431
May 14, 2026	12.78	13.07	12.37	12.54	12.54	-0.95%	1,295,794
May 13, 2026	12.75	12.89	12.36	12.66	12.66	0.04%	1,624,767
May 12, 2026	14.09	14.41	12.51	12.66	12.66	-10.25%	2,212,326
May 11, 2026	14.82	15.09	14.05	14.10	14.10	-4.67%	1,176,639
May 8, 2026	15.08	15.27	14.41	14.79	14.79	-0.67%	872,169