Oddity Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	15.50	16.20	15.48	16.06	16.06	3.68%	1,237,431
Apr 23, 2026	15.62	15.90	15.09	15.49	15.49	-1.59%	1,376,870
Apr 22, 2026	15.56	16.00	15.54	15.74	15.74	1.68%	1,085,049
Apr 21, 2026	14.81	15.77	14.59	15.48	15.48	5.02%	1,266,314
Apr 20, 2026	15.29	15.94	14.65	14.74	14.74	-3.91%	1,472,312
Apr 17, 2026	15.10	15.69	14.92	15.34	15.34	2.33%	941,130
Apr 16, 2026	15.17	15.37	14.55	14.99	14.99	-0.79%	1,184,430
Apr 15, 2026	14.65	15.45	14.55	15.11	15.11	4.71%	1,357,011
Apr 14, 2026	14.54	14.90	14.23	14.43	14.43	0.98%	1,000,679
Apr 13, 2026	14.33	14.72	13.83	14.29	14.29	-1.65%	1,313,149
Apr 10, 2026	13.97	14.54	13.54	14.53	14.53	5.10%	1,354,168
Apr 9, 2026	14.85	14.85	13.82	13.83	13.83	-6.90%	1,481,441
Apr 8, 2026	15.69	15.95	14.63	14.85	14.85	-2.50%	1,415,849
Apr 7, 2026	14.88	15.40	14.70	15.23	15.23	0.79%	1,590,949
Apr 6, 2026	13.90	15.50	13.90	15.11	15.11	9.02%	1,878,876
Apr 2, 2026	13.33	13.91	13.19	13.86	13.86	3.43%	990,046
Apr 1, 2026	13.51	13.74	13.29	13.40	13.40	0.15%	845,936
Mar 31, 2026	12.85	13.42	12.85	13.38	13.38	3.96%	1,177,472
Mar 30, 2026	13.28	13.58	12.77	12.87	12.87	-2.65%	1,412,263
Mar 27, 2026	12.87	13.30	12.53	13.22	13.22	-1.49%	1,516,085
Mar 26, 2026	13.87	14.14	13.14	13.42	13.42	-3.24%	1,448,548
Mar 25, 2026	13.95	14.29	13.40	13.87	13.87	0.36%	1,288,624
Mar 24, 2026	14.08	14.21	13.80	13.82	13.82	-1.78%	977,876
Mar 23, 2026	13.57	14.24	13.54	14.07	14.07	5.24%	1,536,335
Mar 20, 2026	13.90	14.13	13.31	13.37	13.37	-4.84%	1,330,094
Mar 19, 2026	14.35	14.70	14.04	14.05	14.05	-2.09%	1,140,428
Mar 18, 2026	14.11	14.80	14.07	14.35	14.35	0.49%	1,763,961
Mar 17, 2026	13.95	14.70	13.84	14.28	14.28	2.37%	1,430,610
Mar 16, 2026	13.58	14.27	13.57	13.95	13.95	2.42%	1,723,200
Mar 13, 2026	13.50	14.06	13.50	13.62	13.62	1.64%	1,939,059
Mar 12, 2026	13.62	14.59	13.34	13.40	13.40	6.82%	3,317,055
Mar 11, 2026	12.38	12.86	12.15	12.55	12.55	3.63%	1,612,193
Mar 10, 2026	14.00	14.15	12.10	12.11	12.11	-13.47%	2,576,185
Mar 9, 2026	13.98	14.15	13.28	13.99	13.99	-1.41%	4,232,274
Mar 6, 2026	13.61	14.51	13.33	14.19	14.19	1.87%	3,910,729
Mar 5, 2026	12.86	14.04	12.62	13.93	13.93	7.15%	4,851,033
Mar 4, 2026	12.52	13.20	12.48	13.00	13.00	5.26%	2,993,447
Mar 3, 2026	12.00	12.82	11.63	12.35	12.35	0.32%	2,902,549
Mar 2, 2026	11.29	12.72	10.80	12.31	12.31	4.59%	6,125,375
Feb 27, 2026	13.69	14.08	11.61	11.77	11.77	-14.49%	7,387,189
Feb 26, 2026	13.67	14.50	12.95	13.77	13.77	-6.61%	11,148,790
Feb 25, 2026	16.00	16.26	13.09	14.74	14.74	-49.21%	24,094,284
Feb 24, 2026	29.66	29.92	28.12	29.02	29.02	-2.94%	2,432,640
Feb 23, 2026	32.65	32.72	29.81	29.90	29.90	-6.56%	1,663,459
Feb 20, 2026	30.77	32.30	30.76	32.00	32.00	4.61%	1,530,972
Feb 19, 2026	29.86	31.72	29.86	30.59	30.59	2.03%	2,020,471
Feb 18, 2026	28.08	30.29	27.76	29.98	29.98	6.77%	1,098,050
Feb 17, 2026	28.05	28.59	27.63	28.08	28.08	-	1,037,186
Feb 13, 2026	27.87	28.97	27.80	28.08	28.08	1.70%	1,776,266
Feb 12, 2026	29.01	29.23	27.09	27.61	27.61	-5.35%	1,989,907