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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	51.59	50.71	50.71	52	50.23	301,143
October 20, 2025	51.37	51.59	51.59	51.96	50.74	388,028
October 17, 2025	50.23	50.85	50.85	51.48	49.68	429,100
October 16, 2025	51.48	49.89	49.89	51.71	49.17	523,917
October 15, 2025	50.77	51.19	51.19	51.87	50.28	528,000
October 14, 2025	50.34	50.77	50.77	51.57	48.9	852,677
October 13, 2025	50.38	51.09	51.09	51.1	49.57	581,665
October 10, 2025	51.87	50.38	50.38	52.24	49.7	1.05M
October 09, 2025	57.43	51.63	51.63	58.28	51.05	2.72M
October 08, 2025	59.4	58.18	58.18	59.96	57.84	400,700
October 07, 2025	59.69	59.4	59.4	60.49	59.22	293,619
October 06, 2025	59.61	59.68	59.68	60.43	58.5	318,800
October 03, 2025	60.61	59.28	59.28	60.86	58.9	342,918
October 02, 2025	61.94	60.64	60.64	62	60.05	346,742
October 01, 2025	62.3	61.18	61.18	62.3	60.83	490,134
September 30, 2025	61.02	62.3	62.3	63.24	60.87	637,246
September 29, 2025	60.78	61	61	61.37	60.27	370,540
September 26, 2025	59.12	60.99	60.99	61.03	58.76	499,534
September 25, 2025	57.65	59.17	59.17	59.38	57.65	439,634
September 24, 2025	62.66	58.6	58.6	63.56	58.5	602,854
September 23, 2025	61.15	61.07	61.07	62.34	60.75	207,400
September 22, 2025	62.16	60.89	60.89	62.77	60.57	492,700
September 19, 2025	63.18	62.51	62.51	63.25	62.39	263,805
September 18, 2025	62.46	62.72	62.72	63.65	61.63	430,000
September 17, 2025	62.34	62.45	62.45	63.52	62	348,957
September 16, 2025	63.7	62.12	62.12	64.14	62.05	423,430
September 15, 2025	62.79	63.67	63.67	64.23	62.79	382,012

Oddity Tech Ltd. (ODD) NASDAQ