Oddity Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	12.85	13.45	12.58	13.14	13.14	2.10%	1,076,660
Jun 24, 2026	12.68	13.16	12.59	12.87	12.87	1.58%	1,434,755
Jun 23, 2026	12.31	13.37	12.31	12.67	12.67	2.92%	1,660,501
Jun 22, 2026	12.87	13.05	12.29	12.31	12.31	-5.81%	1,089,838
Jun 18, 2026	11.10	13.17	11.01	13.07	13.07	19.14%	2,850,284
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
Jun 10, 2026	10.68	11.37	10.59	10.97	10.97	0.46%	1,349,103
Jun 9, 2026	10.07	10.98	10.03	10.92	10.92	9.97%	1,957,203
Jun 8, 2026	9.70	10.33	9.48	9.93	9.93	1.22%	1,594,889
Jun 5, 2026	10.19	10.23	9.68	9.81	9.81	-2.58%	1,719,869
Jun 4, 2026	10.32	10.90	9.92	10.07	10.07	-1.76%	2,398,433
Jun 3, 2026	9.30	10.59	9.25	10.25	10.25	4.17%	4,204,728
Jun 2, 2026	10.50	10.50	9.38	9.84	9.84	-29.61%	8,649,586
Jun 1, 2026	13.44	14.41	13.30	13.98	13.98	3.48%	2,015,537
May 29, 2026	13.23	14.04	12.88	13.51	13.51	3.13%	1,379,795
May 28, 2026	12.20	13.31	12.09	13.10	13.10	6.76%	1,654,518
May 27, 2026	12.02	12.56	12.01	12.27	12.27	1.40%	1,129,403
May 26, 2026	12.33	12.60	12.00	12.10	12.10	-1.79%	1,049,424
May 22, 2026	12.41	12.87	12.25	12.32	12.32	-0.56%	960,851
May 21, 2026	12.49	12.57	11.81	12.39	12.39	-0.96%	1,546,312
May 20, 2026	12.15	12.79	12.06	12.51	12.51	2.96%	1,244,450
May 19, 2026	12.04	12.58	11.71	12.15	12.15	-0.33%	1,573,795
May 18, 2026	12.60	12.96	12.15	12.19	12.19	-3.64%	1,508,564
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