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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	62.6	62.82	62.82	63.59	62.12	416,948
September 11, 2025	62.89	63	63	63.78	62.63	560,200
September 10, 2025	63.86	62.37	62.37	63.86	61.94	319,067
September 09, 2025	63.68	63.63	63.63	63.97	62.8	290,911
September 08, 2025	62.95	63.68	63.68	64.13	62.45	432,906
September 05, 2025	62.28	63	63	63.35	61.5	702,029
September 04, 2025	61.28	62.13	62.13	62.26	60.39	388,517
September 03, 2025	59.77	60.73	60.73	60.85	59.45	260,700
September 02, 2025	59.12	60.65	60.65	60.76	58.4	537,661
August 29, 2025	60.41	60.21	60.21	61.04	59.83	334,635
August 28, 2025	61.95	61.05	61.05	62.05	60.21	403,100
August 27, 2025	59.23	60.48	60.48	60.68	59.02	424,600
August 26, 2025	59.84	59.06	59.06	60.35	58.48	331,219
August 25, 2025	60.23	59.62	59.62	60.77	59.61	360,333
August 22, 2025	60.28	60.51	60.51	61.91	60.11	284,962
August 21, 2025	59.49	60.15	60.15	60.3	59.37	284,600
August 20, 2025	61.61	59.84	59.84	61.86	58.68	586,303
August 19, 2025	62.12	61.7	61.7	62.63	61.05	785,835
August 18, 2025	60.2	62.03	62.03	62.18	59.35	650,300
August 15, 2025	59.5	60.13	60.13	60.39	59	698,980
August 14, 2025	58.7	58.35	58.35	59.87	58.29	651,501
August 13, 2025	60.44	59.41	59.41	61.45	59.07	671,630
August 12, 2025	58.86	60.2	60.2	60.63	57.76	675,424
August 11, 2025	59.33	58.5	58.5	59.46	57.5	1.11M
August 08, 2025	57.41	58.22	58.22	59.51	57	1.6M
August 07, 2025	58.34	57.74	57.74	58.93	56.14	1.25M
August 06, 2025	58.26	57.97	57.97	60.15	57	2.03M

Oddity Tech Ltd. (ODD) NASDAQ