Oddity Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	16.61	17.72	16.60	17.62	17.62	5.32%	229,215
Nov 12, 2026	19.20	20.00	16.54	16.73	16.73	-15.93%	2,435,697
Nov 11, 2026	20.13	21.90	19.15	19.90	19.90	2.03%	2,219,761
Nov 10, 2026	21.37	21.65	18.94	19.51	19.51	-10.12%	1,288,469
Nov 9, 2026	20.36	22.03	19.99	21.70	21.70	7.53%	892,807
Nov 6, 2026	20.33	21.54	19.84	20.18	20.18	-0.93%	518,619
Nov 5, 2026	21.58	21.80	20.28	20.37	20.37	-5.56%	589,161
Nov 4, 2026	20.94	22.08	20.76	21.57	21.57	7.53%	1,203,298
Nov 3, 2026	21.45	21.65	19.72	20.06	20.06	-5.42%	1,102,205
Nov 2, 2026	21.88	22.20	20.74	21.21	21.21	-2.12%	1,025,590
Oct 30, 2026	21.76	22.03	20.90	21.67	21.67	-0.09%	652,654
Oct 29, 2026	20.91	21.78	20.59	21.69	21.69	3.93%	845,961
Oct 28, 2026	21.35	22.18	20.57	20.87	20.87	-3.33%	715,670
Oct 27, 2026	22.60	22.69	21.45	21.59	21.59	-3.66%	641,644
Oct 26, 2026	22.67	22.78	22.05	22.41	22.41	-1.06%	343,187
Oct 23, 2026	23.02	23.39	22.60	22.65	22.65	-3.00%	461,203
Oct 22, 2026	22.61	23.47	22.38	23.35	23.35	4.33%	530,863
Oct 21, 2026	23.70	23.70	21.84	22.38	22.38	-4.89%	601,805
Oct 20, 2026	23.07	23.73	22.82	23.53	23.53	2.17%	426,756
Oct 19, 2026	22.29	23.06	21.95	23.03	23.03	2.67%	472,404
Oct 16, 2026	23.34	23.62	22.18	22.43	22.43	-3.19%	574,531
Oct 15, 2026	21.95	23.56	21.71	23.17	23.17	7.12%	900,858
Oct 14, 2026	22.22	22.22	21.09	21.63	21.63	-2.22%	836,228
Oct 13, 2026	21.32	22.56	21.32	22.12	22.12	2.50%	979,683
Oct 12, 2026	20.90	21.84	20.55	21.58	21.58	2.23%	825,057
Oct 9, 2026	19.68	21.56	19.46	21.11	21.11	7.98%	768,238
Oct 8, 2026	18.82	19.61	18.79	19.55	19.55	2.14%	681,921
Oct 7, 2026	19.25	19.52	18.86	19.14	19.14	-0.57%	407,364
Oct 6, 2026	19.73	19.73	18.94	19.25	19.25	-1.74%	631,953
Oct 5, 2026	19.10	20.68	19.09	19.59	19.59	3.65%	1,178,077
Oct 2, 2026	19.06	19.32	18.80	18.90	18.90	-0.11%	653,638
Oct 1, 2026	18.88	19.06	17.73	18.92	18.92	1.39%	744,930
Sep 30, 2026	18.19	18.79	17.77	18.66	18.66	4.25%	643,700
Sep 29, 2026	17.79	18.18	17.08	17.90	17.90	1.70%	934,313
Sep 28, 2026	18.13	18.20	17.38	17.60	17.60	-5.58%	780,801
Sep 25, 2026	18.27	18.80	17.86	18.64	18.64	3.15%	711,978
Sep 24, 2026	17.74	18.36	17.63	18.07	18.07	1.35%	661,272
Sep 23, 2026	18.92	18.92	17.50	17.83	17.83	-5.06%	884,003
Sep 22, 2026	18.73	19.00	18.16	18.78	18.78	2.68%	1,027,616
Sep 21, 2026	18.35	19.57	18.22	18.29	18.29	0.99%	926,448
Sep 18, 2026	19.06	19.16	17.83	18.11	18.11	-6.02%	3,790,657
Sep 17, 2026	18.45	19.51	17.96	19.27	19.27	6.23%	1,693,074
Sep 16, 2026	18.14	18.88	17.98	18.14	18.14	1.06%	1,597,377
Sep 15, 2026	18.41	18.74	17.89	17.95	17.95	-4.62%	1,318,486
Sep 14, 2026	18.18	19.18	17.67	18.82	18.82	2.95%	1,507,334
Sep 11, 2026	16.23	20.16	15.86	18.28	18.28	14.18%	3,668,365
Sep 10, 2026	16.38	17.28	15.45	16.01	16.01	-2.85%	2,198,419
Sep 9, 2026	17.50	18.44	14.57	16.48	16.48	26.53%	11,916,512
Sep 8, 2026	13.53	13.75	12.99	13.03	13.03	-5.27%	1,095,549
Sep 4, 2026	13.92	14.00	13.23	13.75	13.75	-2.69%	799,754