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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30.77	32	32	32.3	30.76	1.53M
February 19, 2026	29.86	30.59	30.59	31.72	29.86	2.02M
February 18, 2026	28.08	29.98	29.98	30.29	27.76	1.1M
February 17, 2026	28.05	28.08	28.08	28.59	27.63	1.04M
February 13, 2026	27.87	28.08	28.08	28.97	27.8	1.78M
February 12, 2026	29.01	27.61	27.61	29.23	27.09	1.99M
February 11, 2026	30.04	29.17	29.17	30.17	28.52	1.12M
February 10, 2026	29.9	30.32	30.32	31.43	29.72	1.42M
February 09, 2026	30.06	29.7	29.7	30.54	29.26	735,200
February 06, 2026	29.15	30.07	30.07	30.26	28.99	720,008
February 05, 2026	30.51	28.77	28.77	30.91	28.16	1.27M
February 04, 2026	31.85	30.51	30.51	32.1	30.37	1.48M
February 03, 2026	33	31.62	31.62	33.05	30.66	722,500
February 02, 2026	32.73	32.93	32.93	33.54	32.15	945,269
January 30, 2026	33.66	32.84	32.84	34.01	32.75	540,508
January 29, 2026	33.49	33.63	33.63	34.18	32.79	543,200
January 28, 2026	34.72	33.47	33.47	34.82	33.44	417,530
January 27, 2026	36.19	34.72	34.72	36.55	33.9	809,247
January 26, 2026	35.36	36.31	36.31	36.65	35	784,976
January 23, 2026	34.9	35.42	35.42	35.88	34.68	598,175
January 22, 2026	34.81	35.04	35.04	35.44	34.5	662,410
January 21, 2026	35.5	34.2	34.2	35.67	33.91	901,074
January 20, 2026	34.65	35.41	35.41	35.68	34.21	1.51M
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

Oddity Tech Ltd. (ODD) NASDAQ