Odontoprev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	11.88	11.93	11.36	11.45	11.45	-3.70%	2,977,400
Dec 4, 2025	11.86	11.99	11.69	11.89	11.89	0.93%	3,365,800
Dec 3, 2025	11.80	11.90	11.68	11.78	11.78	-	2,578,400
Dec 2, 2025	11.74	11.88	11.59	11.78	11.78	-0.17%	3,775,300
Dec 1, 2025	11.60	11.84	11.53	11.80	11.80	1.72%	3,796,800
Nov 28, 2025	11.53	11.71	11.50	11.60	11.60	0.61%	1,436,100
Nov 27, 2025	11.61	11.62	11.45	11.53	11.53	-0.17%	963,700
Nov 26, 2025	11.58	11.67	11.50	11.55	11.55	-0.09%	1,080,500
Nov 25, 2025	11.55	11.74	11.40	11.56	11.56	0.43%	1,893,400
Nov 24, 2025	11.29	11.51	11.21	11.51	11.51	2.31%	2,095,500
Nov 21, 2025	11.31	11.35	11.12	11.25	11.25	-0.71%	2,267,300
Nov 19, 2025	11.39	11.55	11.33	11.33	11.33	-0.87%	1,102,900
Nov 18, 2025	11.64	11.68	11.40	11.43	11.43	-1.89%	1,779,500
Nov 17, 2025	11.80	11.90	11.65	11.65	11.65	-1.52%	1,082,700
Nov 14, 2025	12.03	12.03	11.82	11.83	11.83	-1.00%	1,279,300
Nov 13, 2025	12.10	12.14	11.74	11.95	11.95	-1.32%	1,378,700
Nov 12, 2025	12.31	12.32	12.06	12.11	12.11	-1.70%	1,239,100
Nov 11, 2025	12.10	12.41	12.07	12.32	12.32	1.82%	1,808,200
Nov 10, 2025	12.17	12.35	12.07	12.10	12.10	-0.08%	2,190,500
Nov 7, 2025	11.99	12.11	11.89	12.11	12.11	1.09%	1,608,800
Nov 6, 2025	11.70	11.98	11.68	11.98	11.98	2.22%	3,087,000
Nov 5, 2025	12.60	12.61	11.59	11.72	11.72	-8.29%	6,121,000
Nov 4, 2025	12.89	12.93	12.71	12.78	12.78	-1.16%	2,045,500
Nov 3, 2025	12.73	12.93	12.68	12.93	12.93	1.57%	2,478,600
Oct 31, 2025	12.87	12.91	12.73	12.73	12.73	-0.78%	1,342,800
Oct 30, 2025	13.00	13.10	12.83	12.83	12.83	-1.31%	677,900
Oct 29, 2025	12.89	13.05	12.88	13.00	13.00	0.54%	1,755,600
Oct 28, 2025	13.01	13.07	12.90	12.93	12.93	-1.22%	1,203,500
Oct 27, 2025	13.05	13.21	12.95	13.09	13.09	0.38%	1,017,800
Oct 24, 2025	13.00	13.14	12.94	13.04	13.04	-0.08%	997,100
Oct 23, 2025	13.17	13.27	13.02	13.05	13.05	-0.76%	946,800
Oct 22, 2025	13.26	13.36	13.07	13.15	13.15	-1.20%	1,201,300
Oct 21, 2025	13.11	13.31	13.04	13.31	13.31	1.45%	986,500
Oct 20, 2025	13.29	13.36	13.08	13.12	13.12	-1.20%	3,196,700
Oct 17, 2025	13.28	13.34	13.13	13.28	13.28	0.61%	947,800
Oct 16, 2025	13.37	13.37	13.13	13.20	13.20	-1.27%	845,900
Oct 15, 2025	13.12	13.52	13.11	13.37	13.37	0.98%	3,471,800
Oct 14, 2025	13.35	13.45	13.19	13.24	13.24	-0.75%	1,055,000
Oct 13, 2025	13.30	13.39	13.20	13.34	13.34	1.06%	1,257,300
Oct 10, 2025	13.38	13.38	13.01	13.20	13.20	-0.75%	1,721,900
Oct 9, 2025	13.38	13.48	13.29	13.30	13.30	-0.52%	1,014,800
Oct 8, 2025	13.54	13.60	13.37	13.37	13.37	-0.67%	1,130,000
Oct 7, 2025	13.36	13.51	13.27	13.46	13.46	0.75%	1,255,400
Oct 6, 2025	13.11	13.45	13.11	13.36	13.36	1.98%	1,457,400
Oct 3, 2025	13.04	13.16	12.82	13.10	13.10	-0.08%	1,761,600
Oct 2, 2025	13.28	13.30	12.95	13.11	13.11	-1.50%	1,761,200
Oct 1, 2025	13.16	13.44	13.16	13.31	13.31	0.53%	1,316,800
Sep 30, 2025	13.18	13.29	13.10	13.24	13.24	0.76%	1,012,000
Sep 29, 2025	13.21	13.29	13.05	13.14	13.14	0.15%	939,600
Sep 26, 2025	12.90	13.12	12.82	13.12	13.12	1.71%	1,134,300