Oddity Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	19.06	19.32	18.80	18.90	18.90	-0.11%	653,610
Oct 1, 2026	18.88	19.06	17.73	18.92	18.92	1.39%	731,818
Sep 30, 2026	18.19	18.79	17.77	18.66	18.66	4.25%	643,693
Sep 29, 2026	17.79	18.18	17.08	17.90	17.90	1.70%	933,892
Sep 28, 2026	18.13	18.20	17.38	17.60	17.60	-5.58%	780,794
Sep 25, 2026	18.27	18.80	17.86	18.64	18.64	3.15%	711,437
Sep 24, 2026	17.74	18.36	17.63	18.07	18.07	1.35%	660,350
Sep 23, 2026	18.92	18.92	17.50	17.83	17.83	-5.06%	882,489
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
Sep 3, 2026	14.83	15.12	14.07	14.13	14.13	-2.48%	674,935
Sep 2, 2026	14.12	14.70	14.05	14.49	14.49	2.48%	761,298
Sep 1, 2026	14.49	15.18	14.07	14.14	14.14	-1.81%	655,276
Aug 31, 2026	14.43	14.67	14.05	14.40	14.40	0.35%	1,074,497
Aug 28, 2026	14.89	15.37	14.32	14.35	14.35	-4.27%	581,910
Aug 27, 2026	14.39	15.02	14.25	14.99	14.99	3.17%	708,973
Aug 26, 2026	14.25	15.12	14.21	14.53	14.53	2.32%	884,963
Aug 25, 2026	13.71	14.53	13.62	14.20	14.20	4.18%	812,574
Aug 24, 2026	13.19	13.70	13.07	13.63	13.63	3.10%	654,012
Aug 21, 2026	12.53	13.43	12.29	13.22	13.22	5.68%	851,701
Aug 20, 2026	12.89	12.98	12.21	12.51	12.51	-4.50%	809,244
Aug 19, 2026	12.29	13.16	12.22	13.10	13.10	6.50%	836,610
Aug 18, 2026	12.04	12.60	11.97	12.30	12.30	1.74%	835,786
Aug 17, 2026	12.57	12.69	11.78	12.09	12.09	-7.78%	1,229,559
Aug 14, 2026	13.18	13.55	13.07	13.11	13.11	-1.65%	522,143
Aug 13, 2026	12.98	13.54	12.88	13.33	13.33	3.33%	575,115
Aug 12, 2026	12.45	13.07	12.27	12.90	12.90	3.37%	837,702
Aug 11, 2026	12.54	12.68	12.14	12.48	12.48	-1.58%	906,047
Aug 10, 2026	14.09	14.09	12.63	12.68	12.68	-10.20%	1,122,790
Aug 7, 2026	13.71	14.22	13.71	14.12	14.12	4.44%	667,580
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