Oddity Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	10.19	10.23	9.68	9.81	9.81	-2.58%	1,718,964
Jun 4, 2026	10.32	10.90	9.92	10.07	10.07	-1.76%	2,391,769
Jun 3, 2026	9.30	10.59	9.25	10.25	10.25	4.17%	4,203,264
Jun 2, 2026	10.50	10.50	9.38	9.84	9.84	-29.61%	8,592,710
Jun 1, 2026	13.44	14.41	13.30	13.98	13.98	3.48%	1,958,363
May 29, 2026	13.23	14.04	12.88	13.51	13.51	3.13%	1,379,622
May 28, 2026	12.20	13.31	12.09	13.10	13.10	6.76%	1,649,021
May 27, 2026	12.02	12.56	12.01	12.27	12.27	1.40%	1,129,043
May 26, 2026	12.33	12.60	12.00	12.10	12.10	-1.79%	1,048,288
May 22, 2026	12.41	12.87	12.25	12.32	12.32	-0.56%	959,990
May 21, 2026	12.49	12.57	11.81	12.39	12.39	-0.96%	1,541,168
May 20, 2026	12.15	12.79	12.06	12.51	12.51	2.96%	1,244,395
May 19, 2026	12.04	12.58	11.71	12.15	12.15	-0.33%	1,556,793
May 18, 2026	12.60	12.96	12.15	12.19	12.19	-3.64%	1,494,712
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
May 7, 2026	14.96	15.81	14.89	14.89	14.89	-0.27%	1,487,455
May 6, 2026	14.70	15.25	14.57	14.93	14.93	1.36%	950,710
May 5, 2026	15.37	15.38	14.38	14.73	14.73	-3.54%	947,900
May 4, 2026	14.73	15.63	14.73	15.27	15.27	3.88%	1,345,012
May 1, 2026	14.64	15.43	14.43	14.70	14.70	2.65%	1,686,275
Apr 30, 2026	15.62	15.68	13.98	14.32	14.32	-8.62%	1,848,768
Apr 29, 2026	15.46	16.35	15.02	15.67	15.67	1.69%	1,431,888
Apr 28, 2026	15.25	16.24	15.25	15.41	15.41	-0.90%	1,726,700
Apr 27, 2026	15.95	16.32	15.54	15.55	15.55	-3.18%	1,410,117
Apr 24, 2026	15.50	16.20	15.48	16.06	16.06	3.68%	1,292,794
Apr 23, 2026	15.62	15.90	15.09	15.49	15.49	-1.59%	1,378,763
Apr 22, 2026	15.56	16.00	15.54	15.74	15.74	1.68%	1,086,287
Apr 21, 2026	14.81	15.77	14.59	15.48	15.48	5.02%	1,270,418
Apr 20, 2026	15.29	15.94	14.65	14.74	14.74	-3.91%	1,474,245
Apr 17, 2026	15.10	15.69	14.92	15.34	15.34	2.33%	941,777
Apr 16, 2026	15.17	15.37	14.55	14.99	14.99	-0.79%	1,186,678
Apr 15, 2026	14.65	15.45	14.55	15.11	15.11	4.71%	1,358,512
Apr 14, 2026	14.54	14.90	14.23	14.43	14.43	0.98%	1,002,901
Apr 13, 2026	14.33	14.72	13.83	14.29	14.29	-1.65%	1,313,222
Apr 10, 2026	13.97	14.54	13.54	14.53	14.53	5.10%	1,354,960
Apr 9, 2026	14.85	14.85	13.82	13.83	13.83	-6.90%	1,481,564
Apr 8, 2026	15.69	15.95	14.63	14.85	14.85	-2.50%	1,416,362
Apr 7, 2026	14.88	15.40	14.70	15.23	15.23	0.79%	1,591,726
Apr 6, 2026	13.90	15.50	13.90	15.11	15.11	9.02%	1,880,572
Apr 2, 2026	13.33	13.91	13.19	13.86	13.86	3.43%	990,190
Apr 1, 2026	13.51	13.74	13.29	13.40	13.40	0.15%	845,940
Mar 31, 2026	12.85	13.42	12.85	13.38	13.38	3.96%	1,177,655
Mar 30, 2026	13.28	13.58	12.77	12.87	12.87	-2.65%	1,412,634
Mar 27, 2026	12.87	13.30	12.53	13.22	13.22	-1.49%	1,516,610
Mar 26, 2026	13.87	14.14	13.14	13.42	13.42	-3.24%	1,451,976