Skip to main content
ODD logo

Oddity Tech Ltd.

ODDNASDAQConsumer StaplesHousehold & Personal Products

$22.65Today:- (-)1Y −50.45%

As of Oct 23, 2026 close

Market cap
$1.23B
P/E (TTM)
80.82
Forward P/E
180.45
Dividend yield
-
52-week range
$9.25$52.00
Volume (live)
-
Avg. volume (3M)
938.37K

Oddity Tech (ODD) Historical Stock Prices

Analyze Oddity Tech (ODD) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Oddity Tech (ODD) Interactive Price Chart

Interactive historical price chart showing Oddity Tech stock price movements and trends across multiple time periods.

Loading chart...

ODD Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ODD historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202623.0223.3922.6022.6522.65460.64K
Oct 22, 202622.6123.4722.3823.3523.35530.62K
Oct 21, 202623.7023.7021.8422.3822.38601.16K
Oct 20, 202623.0723.7322.8223.5323.53426.74K
Oct 19, 202622.2923.0621.9523.0323.03472.40K
Oct 16, 202623.3423.6222.1822.4322.43574.53K
Oct 15, 202621.9523.5621.7123.1723.17900.86K
Oct 14, 202622.2222.2221.0921.6321.63836.23K
Oct 13, 202621.3222.5621.3222.1222.12979.68K
Oct 12, 202620.9021.8420.5521.5821.58825.06K
Oct 9, 202619.6821.5619.4521.1121.11768.24K
Oct 8, 202618.8219.6118.7919.5519.55681.92K
Oct 7, 202619.2519.5218.8619.1419.14407.36K
Oct 6, 202619.7319.7318.9419.2519.25631.95K
Oct 5, 202619.1020.6819.0919.5919.591.18M
Oct 2, 202619.0619.3218.8018.9018.90653.64K
Oct 1, 202618.8819.0517.7318.9218.92744.93K
Sep 30, 202618.1918.7917.7718.6618.66643.70K
Sep 29, 202617.7918.1817.0817.9017.90934.31K
Sep 28, 202618.1318.2017.3817.6017.60780.80K
Sep 25, 202618.2718.8017.8618.6418.64711.98K
Sep 24, 202617.7418.3617.6318.0718.07661.27K
Sep 23, 202618.9218.9217.5017.8317.83884.00K
Sep 22, 202618.7319.0018.1618.7818.781.03M
Sep 21, 202618.3519.5718.2218.2918.29926.45K
Sep 18, 202619.0619.1617.8318.1118.113.79M
Sep 17, 202618.4519.5117.9619.2719.271.69M
Sep 16, 202618.1418.8817.9818.1418.141.60M
Sep 15, 202618.4118.7417.8917.9517.951.32M
Sep 14, 202618.1819.1817.6718.8218.821.51M
Sep 11, 202616.2320.1615.8618.2818.283.67M
Sep 10, 202616.3817.2815.4516.0116.012.20M
Sep 9, 202617.5018.4414.5716.4816.4811.92M
Sep 8, 202613.5313.7512.9913.0313.031.10M
Sep 4, 202613.9214.0013.2313.7513.75799.75K
Sep 3, 202614.8315.1214.0714.1314.13674.93K
Sep 2, 202614.1214.7014.0514.4914.49761.30K
Sep 1, 202614.4915.1814.0714.1414.14655.28K
Aug 31, 202614.4314.6714.0514.4014.401.07M
Aug 28, 202614.8915.3714.3214.3514.35581.91K
Aug 27, 202614.3915.0214.2414.9914.99708.97K
Aug 26, 202614.2515.1214.2114.5314.53884.96K
Aug 25, 202613.7114.5313.6214.2014.20812.57K
Aug 24, 202613.1913.7013.0713.6313.63654.01K
Aug 21, 202612.5313.4312.2913.2213.22851.70K
Aug 20, 202612.8812.9712.2112.5112.51809.24K
Aug 19, 202612.2913.1612.2213.1013.10836.61K
Aug 18, 202612.0412.6011.9712.3012.30835.79K
Aug 17, 202612.5712.6911.7812.0912.091.23M
Aug 14, 202613.1813.5513.0713.1113.11522.14K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.