Oddity Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	73.57	76.36	73.10	74.97	74.97	4.58%	1,063,213
Jun 26, 2025	70.60	72.89	70.02	71.69	71.69	1.53%	1,070,650
Jun 25, 2025	74.37	74.65	70.53	70.61	70.61	-4.30%	1,026,302
Jun 24, 2025	75.43	75.91	73.60	73.78	73.78	-0.34%	877,642
Jun 23, 2025	71.54	74.68	70.84	74.03	74.03	3.22%	1,075,460
Jun 20, 2025	70.04	71.83	69.65	71.72	71.72	2.82%	775,289
Jun 18, 2025	70.74	71.69	69.63	69.75	69.75	-1.75%	625,091
Jun 17, 2025	71.15	72.31	70.00	70.99	70.99	-0.88%	735,565
Jun 16, 2025	72.60	73.41	71.51	71.62	71.62	-0.91%	799,322
Jun 13, 2025	72.50	73.86	71.08	72.28	72.28	-2.32%	858,719
Jun 12, 2025	71.73	74.50	71.15	73.99	73.99	2.74%	1,122,282
Jun 11, 2025	71.34	74.15	70.68	72.02	72.02	1.17%	1,171,437
Jun 10, 2025	69.83	71.47	69.12	71.19	71.19	2.49%	3,790,672
Jun 9, 2025	75.00	75.00	69.43	69.46	69.46	-10.20%	2,797,426
Jun 6, 2025	77.28	78.20	76.86	77.35	77.35	0.34%	899,054
Jun 5, 2025	77.93	78.28	76.58	77.09	77.09	-0.23%	1,057,447
Jun 4, 2025	77.05	77.84	75.93	77.27	77.27	0.01%	552,438
Jun 3, 2025	77.44	79.18	76.73	77.26	77.26	0.97%	932,745
Jun 2, 2025	74.22	76.94	73.25	76.52	76.52	2.81%	1,267,796
May 30, 2025	72.32	74.50	71.65	74.43	74.43	2.92%	1,086,897
May 29, 2025	72.58	73.33	71.99	72.32	72.32	0.14%	592,276
May 28, 2025	71.55	73.67	71.52	72.22	72.22	0.40%	698,110
May 27, 2025	70.92	73.00	69.27	71.93	71.93	3.27%	1,380,191
May 23, 2025	67.09	70.59	66.50	69.65	69.65	1.55%	909,599
May 22, 2025	65.43	69.89	64.40	68.59	68.59	5.83%	1,881,998
May 21, 2025	64.37	65.70	63.70	64.81	64.81	0.46%	1,079,369
May 20, 2025	63.68	65.44	63.68	64.52	64.52	0.73%	1,065,924
May 19, 2025	62.64	64.36	62.12	64.05	64.05	1.67%	1,012,354
May 16, 2025	63.65	65.11	62.80	63.00	63.00	-0.40%	1,795,526
May 15, 2025	62.23	63.97	61.50	63.25	63.25	1.59%	1,222,880
May 14, 2025	61.60	62.76	59.39	62.26	62.26	3.49%	2,168,129
May 13, 2025	61.10	63.01	58.05	60.16	60.16	-14.16%	5,776,855
May 12, 2025	72.75	73.00	69.83	70.08	70.08	-1.30%	1,277,203
May 9, 2025	68.29	71.07	68.23	71.00	71.00	4.81%	1,222,228
May 8, 2025	68.00	69.96	67.24	67.74	67.74	0.74%	1,387,633
May 7, 2025	66.28	68.78	66.17	67.24	67.24	2.39%	1,576,514
May 6, 2025	63.10	67.23	62.57	65.67	65.67	2.40%	1,271,145
May 5, 2025	61.30	65.90	61.25	64.13	64.13	1.38%	1,269,629
May 2, 2025	62.37	65.42	61.00	63.26	63.26	-0.99%	2,018,321
May 1, 2025	60.35	64.05	59.05	63.89	63.89	3.99%	2,601,929
Apr 30, 2025	51.22	62.07	49.23	61.44	61.44	30.36%	6,798,511
Apr 29, 2025	45.00	47.20	44.68	47.13	47.13	4.59%	627,330
Apr 28, 2025	44.26	45.93	44.26	45.06	45.06	1.83%	439,487
Apr 25, 2025	43.98	44.68	43.36	44.25	44.25	0.80%	419,445
Apr 24, 2025	42.51	44.34	42.18	43.90	43.90	2.93%	307,628
Apr 23, 2025	43.00	43.90	42.09	42.65	42.65	2.70%	335,236
Apr 22, 2025	39.66	42.66	39.66	41.53	41.53	1.79%	196,194
Apr 21, 2025	41.51	42.49	39.55	40.80	40.80	-2.74%	400,059
Apr 17, 2025	41.62	42.12	40.65	41.95	41.95	3.70%	310,809
Apr 16, 2025	40.78	41.82	40.00	40.46	40.46	-1.52%	356,551