Oddity Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	12.53	13.43	12.29	13.22	13.22	5.68%	849,671
Aug 20, 2026	12.89	12.98	12.21	12.51	12.51	-4.50%	807,145
Aug 19, 2026	12.29	13.16	12.22	13.10	13.10	6.50%	835,180
Aug 18, 2026	12.04	12.60	11.97	12.30	12.30	1.74%	816,479
Aug 17, 2026	12.57	12.69	11.78	12.09	12.09	-7.78%	1,226,327
Aug 14, 2026	13.18	13.55	13.07	13.11	13.11	-1.65%	521,836
Aug 13, 2026	12.98	13.54	12.88	13.33	13.33	3.33%	574,282
Aug 12, 2026	12.45	13.07	12.27	12.90	12.90	3.37%	836,630
Aug 11, 2026	12.54	12.68	12.14	12.48	12.48	-1.58%	904,160
Aug 10, 2026	14.09	14.09	12.63	12.68	12.68	-10.20%	1,121,116
Aug 7, 2026	13.71	14.22	13.71	14.12	14.12	4.44%	667,575
Aug 6, 2026	14.64	15.00	13.46	13.52	13.52	-11.17%	903,675
Aug 5, 2026	15.10	15.62	15.02	15.22	15.22	-0.59%	600,898
Aug 4, 2026	15.07	15.54	14.90	15.31	15.31	0.53%	797,143
Aug 3, 2026	14.50	15.51	14.50	15.23	15.23	7.40%	684,650
Jul 31, 2026	14.46	14.60	13.92	14.18	14.18	-3.18%	626,285
Jul 30, 2026	15.11	15.11	14.30	14.65	14.65	-2.17%	865,718
Jul 29, 2026	16.58	16.91	14.87	14.97	14.97	-11.89%	1,010,565
Jul 28, 2026	16.43	17.34	16.40	16.99	16.99	3.41%	550,612
Jul 27, 2026	15.70	16.53	15.63	16.43	16.43	7.11%	438,312
Jul 24, 2026	15.54	16.09	15.14	15.34	15.34	-1.22%	503,142
Jul 23, 2026	15.97	16.05	15.00	15.53	15.53	-5.19%	767,347
Jul 22, 2026	16.38	17.01	16.22	16.38	16.38	0.99%	597,897
Jul 21, 2026	16.13	16.71	15.95	16.22	16.22	-0.43%	637,584
Jul 20, 2026	16.14	16.62	15.83	16.29	16.29	-0.21%	599,912
Jul 17, 2026	16.20	16.70	15.90	16.33	16.33	-0.09%	591,097
Jul 16, 2026	17.24	17.42	16.19	16.34	16.34	-6.25%	1,016,020
Jul 15, 2026	16.35	17.67	16.21	17.43	17.43	6.61%	959,572
Jul 14, 2026	16.55	16.80	16.10	16.35	16.35	-1.21%	848,577
Jul 13, 2026	17.32	17.53	16.24	16.55	16.55	-3.10%	737,881
Jul 10, 2026	17.59	17.88	16.99	17.08	17.08	-1.44%	659,205
Jul 9, 2026	16.49	17.46	16.43	17.33	17.33	4.90%	678,078
Jul 8, 2026	17.49	17.49	16.24	16.52	16.52	-5.71%	930,776
Jul 7, 2026	17.64	18.01	17.27	17.52	17.52	0.98%	928,008
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