Oddity Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	44.82	46.45	44.38	45.29	45.29	0.69%	931,319
Dec 4, 2025	43.93	45.24	43.86	44.98	44.98	1.37%	671,253
Dec 3, 2025	43.01	44.80	42.51	44.37	44.37	2.85%	779,633
Dec 2, 2025	42.41	43.19	41.99	43.14	43.14	1.87%	984,797
Dec 1, 2025	42.07	42.76	41.36	42.35	42.35	-2.10%	810,590
Nov 28, 2025	43.23	43.75	42.26	43.26	43.26	0.51%	401,070
Nov 26, 2025	41.34	44.37	41.29	43.04	43.04	4.24%	1,613,416
Nov 25, 2025	41.75	43.69	41.15	41.29	41.29	-1.15%	1,151,014
Nov 24, 2025	38.68	41.94	38.62	41.77	41.77	10.80%	1,580,648
Nov 21, 2025	39.44	39.82	37.03	37.70	37.70	-4.73%	2,128,231
Nov 20, 2025	42.65	45.00	39.16	39.57	39.57	6.49%	2,609,885
Nov 19, 2025	37.00	37.21	35.76	37.16	37.16	1.59%	1,870,077
Nov 18, 2025	37.00	38.00	36.36	36.58	36.58	-1.67%	935,473
Nov 17, 2025	38.71	39.40	37.17	37.20	37.20	-3.95%	962,427
Nov 14, 2025	39.65	40.88	38.49	38.73	38.73	-4.39%	1,052,345
Nov 13, 2025	40.62	40.74	39.07	40.51	40.51	0.62%	830,880
Nov 12, 2025	39.96	40.90	39.45	40.26	40.26	0.90%	1,037,367
Nov 11, 2025	39.50	40.64	38.60	39.90	39.90	0.99%	1,727,122
Nov 10, 2025	40.55	41.06	38.87	39.51	39.51	1.39%	1,324,753
Nov 7, 2025	39.50	40.01	38.26	38.97	38.97	-2.48%	933,749
Nov 6, 2025	42.01	42.50	39.41	39.96	39.96	-5.53%	1,215,695
Nov 5, 2025	42.80	42.99	42.06	42.30	42.30	-1.21%	511,840
Nov 4, 2025	43.30	43.73	42.52	42.82	42.82	-2.42%	860,436
Nov 3, 2025	45.57	46.08	42.51	43.88	43.88	-3.03%	1,825,788
Oct 31, 2025	43.79	45.67	43.52	45.25	45.25	3.98%	920,667
Oct 30, 2025	46.05	46.90	43.20	43.52	43.52	-6.77%	1,053,507
Oct 29, 2025	45.93	47.21	45.87	46.68	46.68	0.58%	652,287
Oct 28, 2025	47.05	47.55	45.46	46.41	46.41	-1.36%	612,510
Oct 27, 2025	46.13	47.20	45.99	47.05	47.05	2.86%	775,469
Oct 24, 2025	47.78	47.78	45.54	45.74	45.74	-2.93%	963,372
Oct 23, 2025	48.69	49.29	47.03	47.12	47.12	-3.86%	923,192
Oct 22, 2025	50.72	50.72	48.18	49.01	49.01	-3.35%	562,392
Oct 21, 2025	51.59	52.00	50.23	50.71	50.71	-1.70%	301,143
Oct 20, 2025	51.37	51.96	50.74	51.59	51.59	1.45%	388,028
Oct 17, 2025	50.23	51.48	49.68	50.85	50.85	1.92%	429,076
Oct 16, 2025	51.48	51.71	49.17	49.89	49.89	-2.54%	523,917
Oct 15, 2025	50.77	51.87	50.28	51.19	51.19	0.83%	527,952
Oct 14, 2025	50.34	51.57	48.90	50.77	50.77	-0.63%	852,677
Oct 13, 2025	50.38	51.10	49.57	51.09	51.09	1.41%	581,665
Oct 10, 2025	51.87	52.24	49.70	50.38	50.38	-2.42%	1,047,866
Oct 9, 2025	57.43	58.28	51.05	51.63	51.63	-11.26%	2,718,917
Oct 8, 2025	59.40	59.96	57.84	58.18	58.18	-2.05%	400,683
Oct 7, 2025	59.69	60.49	59.22	59.40	59.40	-0.47%	293,619
Oct 6, 2025	59.61	60.43	58.50	59.68	59.68	0.67%	318,797
Oct 3, 2025	60.61	60.86	58.90	59.28	59.28	-2.24%	342,918
Oct 2, 2025	61.94	62.00	60.05	60.64	60.64	-0.88%	346,742
Oct 1, 2025	62.30	62.30	60.83	61.18	61.18	-1.80%	490,134
Sep 30, 2025	61.02	63.24	60.87	62.30	62.30	2.13%	637,246
Sep 29, 2025	60.78	61.37	60.27	61.00	61.00	0.02%	370,540
Sep 26, 2025	59.12	61.03	58.76	60.99	60.99	3.08%	499,534