Oddity Tech Ltd. (ODD)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

37.18

-0.83

(-2.18%)

At close: 04:00PM EDT

37.99

+0.81

(+2.18%)

After hours:

06:00PM EDT

Time Period:

May 12, 2023 - May 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	38.11	38.26	36.09	37.18	37.18	775,300
May 09, 2024	36.18	38.25	35.72	38.01	38.01	1,037,800
May 08, 2024	35.44	37.11	34.51	36.49	36.49	2,562,300
May 07, 2024	32.12	33.14	30.34	31.26	31.26	2,213,600
May 06, 2024	33.65	34.10	32.30	32.31	32.31	1,286,600
May 03, 2024	34.46	34.81	33.45	33.60	33.60	1,211,800
May 02, 2024	33.40	34.14	32.50	33.66	33.66	883,500
May 01, 2024	32.34	33.75	32.34	32.90	32.90	640,600
Apr 30, 2024	32.11	32.95	32.04	32.54	32.54	367,900
Apr 29, 2024	32.11	33.19	31.53	32.55	32.55	558,700
Apr 26, 2024	31.65	32.48	31.62	32.19	32.19	527,400
Apr 25, 2024	31.33	32.66	31.24	31.72	31.72	425,200
Apr 24, 2024	33.00	33.75	31.94	31.97	31.97	610,100
Apr 23, 2024	33.01	33.80	32.79	33.17	33.17	624,200
Apr 22, 2024	33.57	33.94	32.71	32.71	32.71	501,000
Apr 19, 2024	33.33	34.00	33.04	33.48	33.48	717,100
Apr 18, 2024	34.53	35.10	33.57	33.63	33.63	783,900
Apr 17, 2024	35.03	35.66	34.45	34.57	34.57	435,900
Apr 16, 2024	32.95	35.14	32.58	35.00	35.00	1,069,400
Apr 15, 2024	35.10	35.10	32.75	32.90	32.90	769,200
Apr 12, 2024	35.75	36.11	33.94	34.64	34.64	1,023,200
Apr 11, 2024	36.66	37.21	35.96	36.20	36.20	439,300
Apr 10, 2024	37.75	38.49	36.63	36.71	36.71	623,600
Apr 09, 2024	38.75	39.28	38.15	39.27	39.27	461,500
Apr 08, 2024	37.84	38.36	37.16	38.00	38.00	686,900
Apr 05, 2024	36.20	37.22	35.86	36.65	36.65	763,900
Apr 04, 2024	39.43	39.88	36.32	36.37	36.37	1,151,300
Apr 03, 2024	39.80	39.81	37.78	37.80	37.80	1,473,200
Apr 02, 2024	40.91	40.91	38.58	40.13	40.13	1,520,900
Apr 01, 2024	43.06	43.42	41.13	41.17	41.17	1,363,100
Mar 28, 2024	43.00	43.58	41.64	43.45	43.45	1,122,300
Mar 27, 2024	42.17	42.99	41.25	42.98	42.98	1,465,700
Mar 26, 2024	43.85	44.40	41.67	41.78	41.78	1,426,800
Mar 25, 2024	43.59	44.88	42.94	43.29	43.29	1,022,300
Mar 22, 2024	44.07	44.47	43.01	43.59	43.59	802,400
Mar 21, 2024	43.25	44.68	43.01	44.30	44.30	1,050,900
Mar 20, 2024	43.87	44.50	42.93	43.90	43.90	1,679,600
Mar 19, 2024	43.90	44.78	42.75	44.08	44.08	1,847,100
Mar 18, 2024	44.62	45.99	43.73	44.22	44.22	1,004,700
Mar 15, 2024	44.18	46.00	43.50	44.43	44.43	3,473,100
Mar 14, 2024	45.99	48.62	44.44	45.00	45.00	1,851,200
Mar 13, 2024	43.14	47.25	43.00	47.04	47.04	1,976,900
Mar 12, 2024	44.09	47.78	44.00	46.12	46.12	852,500
Mar 11, 2024	45.00	46.34	43.49	45.36	45.36	930,300
Mar 08, 2024	44.40	45.36	42.11	44.88	44.88	1,047,400
Mar 07, 2024	43.50	45.98	42.63	43.47	43.47	986,800
Mar 06, 2024	41.50	45.09	41.08	43.81	43.81	3,541,100
Mar 05, 2024	46.09	47.61	45.57	45.89	45.89	2,102,500
Mar 04, 2024	42.56	46.51	42.51	46.40	46.40	1,518,300
Mar 01, 2024	41.21	44.79	41.21	44.27	44.27	912,900
Feb 29, 2024	41.84	42.28	40.01	42.18	42.18	699,200
Feb 28, 2024	39.42	42.04	39.23	41.10	41.10	580,700
Feb 27, 2024	39.13	41.28	38.80	40.15	40.15	915,800
Feb 26, 2024	38.40	40.13	38.40	40.04	40.04	532,100
Feb 23, 2024	39.37	40.83	38.42	38.97	38.97	350,400
Feb 22, 2024	39.20	40.39	38.07	39.37	39.37	600,500
Feb 21, 2024	39.21	40.20	38.45	38.70	38.70	526,900
Feb 20, 2024	39.63	40.44	37.65	39.88	39.88	639,000
Feb 16, 2024	42.50	42.60	39.74	39.84	39.84	564,200
Feb 15, 2024	43.18	44.38	42.25	42.84	42.84	322,200
Feb 14, 2024	44.32	44.32	42.81	43.11	43.11	199,800
Feb 13, 2024	41.27	44.06	40.51	43.22	43.22	335,700
Feb 12, 2024	46.99	47.25	43.44	43.67	43.67	671,800
Feb 09, 2024	44.84	45.81	43.01	45.64	45.64	634,600
Feb 08, 2024	44.15	45.96	43.81	44.81	44.81	460,700
Feb 07, 2024	44.06	44.49	42.65	43.75	43.75	484,700
Feb 06, 2024	41.25	44.08	41.25	44.06	44.06	692,200
Feb 05, 2024	40.92	41.86	40.75	41.70	41.70	466,800
Feb 02, 2024	41.43	42.10	40.85	41.62	41.62	444,600
Feb 01, 2024	41.50	42.74	40.16	41.94	41.94	670,300
Jan 31, 2024	41.51	42.63	41.06	41.30	41.30	316,800
Jan 30, 2024	43.25	43.57	41.33	41.85	41.85	332,600
Jan 29, 2024	42.39	43.81	41.05	43.45	43.45	204,300
Jan 26, 2024	42.73	43.66	42.01	42.34	42.34	261,800
Jan 25, 2024	43.14	44.77	41.95	42.43	42.43	388,800
Jan 24, 2024	44.07	44.19	41.30	43.09	43.09	596,200
Jan 23, 2024	45.11	46.79	43.60	43.60	43.60	532,900
Jan 22, 2024	43.50	45.31	42.86	44.90	44.90	761,000
Jan 19, 2024	42.20	43.68	40.37	43.00	43.00	401,000
Jan 18, 2024	42.02	43.15	41.88	42.63	42.63	456,700
Jan 17, 2024	43.42	43.42	42.06	42.70	42.70	280,200
Jan 16, 2024	40.61	43.86	40.60	43.77	43.77	896,800
Jan 12, 2024	43.37	45.16	41.61	43.02	43.02	911,600
Jan 11, 2024	44.00	44.40	42.43	43.62	43.62	748,700
Jan 10, 2024	43.97	45.30	41.86	44.35	44.35	402,800
Jan 09, 2024	44.49	45.97	43.75	44.47	44.47	488,900
Jan 08, 2024	42.23	45.62	42.23	44.85	44.85	392,600
Jan 05, 2024	43.25	44.40	42.30	42.70	42.70	384,800
Jan 04, 2024	41.86	44.26	41.01	43.44	43.44	700,300
Jan 03, 2024	43.39	44.01	40.44	41.42	41.42	513,100
Jan 02, 2024	47.99	47.99	43.80	44.89	44.89	653,700
Dec 29, 2023	47.17	47.85	45.54	46.53	46.53	510,100
Dec 28, 2023	48.41	49.46	46.95	47.26	47.26	314,300
Dec 27, 2023	48.15	49.02	46.61	48.65	48.65	346,300
Dec 26, 2023	47.69	50.36	47.66	47.74	47.74	392,400
Dec 22, 2023	47.94	48.84	46.60	47.20	47.20	587,800
Dec 21, 2023	47.93	48.75	45.87	47.10	47.10	418,000
Dec 20, 2023	46.95	49.65	45.91	46.87	46.87	1,175,700
Dec 19, 2023	42.80	45.00	42.21	44.09	44.09	386,700
Dec 18, 2023	40.74	42.34	40.24	42.10	42.10	270,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7315+0.0004(+0.06%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,588.73+575.55(+0.69%)

Oddity Tech Ltd. (ODD)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7315
+0.0004(+0.06%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,588.73
+575.55(+0.69%)