Oddity Tech Ltd. - ODD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	35.3	35.4	35.4	35.62	34.64	683,786
January 15, 2026	33.87	35.34	35.34	35.36	33.33	938,367
January 14, 2026	33.68	33.8	33.8	34.15	33.06	886,882
January 13, 2026	35.46	33.81	33.81	35.85	33.36	2M
January 12, 2026	35.3	35.09	35.09	35.84	34.75	1.5M
January 09, 2026	38.96	35.42	35.42	38.97	35.32	1.82M
January 08, 2026	37.43	38.51	38.51	38.6	36.71	1.03M
January 07, 2026	39.33	38	38	39.52	37.5	771,733
January 06, 2026	38.38	39.33	39.33	39.53	37.79	806,602
January 05, 2026	39.18	38.57	38.57	39.63	38.51	874,767
January 02, 2026	40.13	39.45	39.45	40.62	39.37	667,321
December 31, 2025	40.67	40.18	40.18	41.19	40.15	526,611
December 30, 2025	41.49	40.7	40.7	41.7	40.63	454,200
December 29, 2025	41.59	41.5	41.5	41.97	41.49	398,825
December 26, 2025	41.99	41.92	41.92	42.44	41.65	256,495
December 24, 2025	41.75	42.14	42.14	42.44	41.49	167,308
December 23, 2025	42.02	41.8	41.8	42.49	41.36	496,726
December 22, 2025	41.78	42.35	42.35	42.82	41.4	631,524
December 19, 2025	43.81	41.78	41.78	44.09	41.42	742,065
December 18, 2025	42.48	42.4	42.4	43.08	41.9	519,200
December 17, 2025	42.46	41.62	41.62	42.93	41.53	887,347
December 16, 2025	42.28	42.24	42.24	43.14	42.05	932,600
December 15, 2025	44	42.28	42.28	44.44	41.93	656,162
December 12, 2025	44.09	43.82	43.82	45.2	43.24	684,600
December 11, 2025	44.52	44.44	44.44	44.89	43.35	1.2M
December 10, 2025	44.61	44.77	44.77	45.47	44.09	682,411
December 09, 2025	42.62	44.35	44.35	44.56	42.62	673,079
December 08, 2025	45.25	42.97	42.97	45.65	42.76	747,142
December 05, 2025	44.82	45.29	45.29	46.45	44.38	931,329
December 04, 2025	43.93	44.98	44.98	45.24	43.86	671,253
December 03, 2025	43.01	44.37	44.37	44.8	42.51	779,633
December 02, 2025	42.41	43.14	43.14	43.19	41.99	984,800
December 01, 2025	42.07	42.35	42.35	42.76	41.36	810,600
November 28, 2025	43.23	43.26	43.26	43.75	42.26	401,100
November 26, 2025	41.34	43.04	43.04	44.37	41.29	1.61M
November 25, 2025	41.75	41.29	41.29	43.69	41.15	1.15M
November 24, 2025	38.68	41.77	41.77	41.94	38.62	1.58M
November 21, 2025	39.44	37.7	37.7	39.82	37.03	2.13M
November 20, 2025	42.65	39.57	39.57	45	39.16	2.61M
November 19, 2025	36.52	37.16	37.16	37.2	35.76	1.49M
November 18, 2025	37	36.58	36.58	38	36.36	935,473
November 17, 2025	38.71	37.2	37.2	39.4	37.17	962,427
November 14, 2025	39.65	38.73	38.73	40.88	38.49	1.05M
November 13, 2025	40.62	40.51	40.51	40.74	39.09	824,281
November 12, 2025	39.96	40.26	40.26	40.9	39.45	1.04M
November 11, 2025	39.5	39.9	39.9	40.63	38.6	1.72M
November 10, 2025	40.54	39.51	39.51	41.06	38.87	1.32M
November 07, 2025	39.5	38.97	38.97	40.01	38.26	933,749
November 06, 2025	42.01	39.96	39.96	42.5	39.4	1.22M
November 05, 2025	42.8	42.3	42.3	42.99	42.06	511,840
November 04, 2025	43.3	42.82	42.82	43.73	42.52	860,436
November 03, 2025	45.57	43.88	43.88	46.08	42.51	1.83M
October 31, 2025	43.79	45.25	45.25	45.67	43.52	920,667
October 30, 2025	46.05	43.52	43.52	46.9	43.2	997,640
October 29, 2025	45.93	46.68	46.68	47.21	45.87	652,300
October 28, 2025	47.05	46.41	46.41	47.11	45.47	591,627
October 27, 2025	46.13	47.05	47.05	47.2	45.99	775,469
October 24, 2025	47.78	45.74	45.74	47.78	45.54	963,400
October 23, 2025	48.69	47.12	47.12	49.29	47.03	923,192
October 22, 2025	50.72	49.01	49.01	50.72	48.18	562,400

Oddity Tech Ltd. (ODD) NASDAQ