Oddity Tech Ltd. (ODD)
42.95
-0.66 (-1.51%)
At close: Mar 28, 2025, 3:59 PM
43.19
0.56%
After-hours: Mar 28, 2025, 07:57 PM EDT
Oddity Tech Ltd. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 43.76 | 43.76 | 42.56 | 42.94 | -0.67 | -1.54% | 294,399 |
| Mar 27, 2025 | 42.51 | 44.14 | 41.15 | 43.61 | 0.56 | 1.30% | 436,800 |
| Mar 26, 2025 | 44.53 | 45.66 | 42.92 | 43.05 | -2.00 | -4.44% | 331,625 |
| Mar 25, 2025 | 45.34 | 46.22 | 44.65 | 45.05 | -0.29 | -0.64% | 213,707 |
| Mar 24, 2025 | 44.14 | 45.39 | 43.70 | 45.34 | 2.02 | 4.66% | 209,500 |
| Mar 21, 2025 | 43.08 | 43.86 | 42.20 | 43.32 | 0.08 | 0.19% | 252,174 |
| Mar 20, 2025 | 43.45 | 44.31 | 42.84 | 43.24 | -0.51 | -1.17% | 225,511 |
| Mar 19, 2025 | 44.30 | 45.11 | 43.56 | 43.75 | -0.88 | -1.97% | 346,423 |
| Mar 18, 2025 | 46.59 | 46.59 | 44.57 | 44.63 | -1.95 | -4.19% | 229,900 |
| Mar 17, 2025 | 46.00 | 47.44 | 45.66 | 46.58 | 0.66 | 1.44% | 287,696 |
| Mar 14, 2025 | 45.35 | 46.13 | 44.40 | 45.92 | 1.21 | 2.71% | 373,279 |
| Mar 13, 2025 | 46.14 | 46.18 | 44.18 | 44.71 | -1.43 | -3.10% | 424,603 |
| Mar 12, 2025 | 44.83 | 46.25 | 43.96 | 46.14 | 1.84 | 4.15% | 438,616 |
| Mar 11, 2025 | 42.42 | 44.75 | 42.09 | 44.30 | 1.88 | 4.43% | 459,000 |
| Mar 10, 2025 | 45.00 | 45.28 | 41.76 | 42.42 | -2.23 | -4.99% | 394,334 |
| Mar 7, 2025 | 43.80 | 44.86 | 42.22 | 44.65 | 0.60 | 1.36% | 340,276 |
| Mar 6, 2025 | 45.65 | 46.14 | 43.54 | 44.05 | -2.30 | -4.96% | 503,579 |
| Mar 5, 2025 | 45.10 | 46.68 | 44.56 | 46.35 | 0.98 | 2.16% | 271,234 |
| Mar 4, 2025 | 44.14 | 46.31 | 42.99 | 45.37 | -0.01 | -0.02% | 453,824 |
| Mar 3, 2025 | 47.18 | 48.00 | 45.01 | 45.38 | -2.24 | -4.70% | 478,000 |
| Feb 28, 2025 | 45.30 | 48.20 | 44.24 | 47.62 | 2.51 | 5.56% | 751,794 |
| Feb 27, 2025 | 47.31 | 47.95 | 44.38 | 45.11 | -0.24 | -0.53% | 669,619 |
| Feb 26, 2025 | 46.31 | 48.00 | 42.81 | 45.35 | -0.17 | -0.37% | 1,245,400 |
| Feb 25, 2025 | 42.08 | 45.93 | 40.63 | 45.52 | 2.36 | 5.47% | 1,665,700 |
| Feb 24, 2025 | 44.04 | 44.22 | 42.49 | 43.16 | -0.84 | -1.91% | 438,700 |
| Feb 21, 2025 | 44.98 | 45.32 | 43.64 | 44.00 | -0.17 | -0.38% | 365,200 |
| Feb 20, 2025 | 43.81 | 44.58 | 43.16 | 44.17 | -0.29 | -0.65% | 172,319 |
| Feb 19, 2025 | 45.30 | 45.50 | 43.92 | 44.46 | -0.04 | -0.09% | 283,000 |
| Feb 18, 2025 | 43.38 | 46.00 | 43.00 | 44.50 | 1.50 | 3.49% | 431,540 |
| Feb 14, 2025 | 43.95 | 44.59 | 42.72 | 43.00 | -0.66 | -1.51% | 258,700 |
| Feb 13, 2025 | 41.58 | 43.79 | 41.44 | 43.66 | 2.61 | 6.36% | 382,200 |
| Feb 12, 2025 | 40.37 | 41.62 | 40.32 | 41.05 | -0.43 | -1.04% | 272,300 |
| Feb 11, 2025 | 41.92 | 42.69 | 41.32 | 41.48 | -0.66 | -1.57% | 218,079 |
| Feb 10, 2025 | 42.62 | 43.40 | 41.65 | 42.14 | -0.47 | -1.10% | 367,409 |
| Feb 7, 2025 | 46.40 | 46.72 | 40.84 | 42.61 | -4.19 | -8.95% | 1,080,009 |
| Feb 6, 2025 | 47.85 | 47.99 | 45.75 | 46.80 | -0.95 | -1.99% | 427,919 |
| Feb 5, 2025 | 48.41 | 48.41 | 46.87 | 47.75 | -0.66 | -1.36% | 362,691 |
| Feb 4, 2025 | 47.42 | 49.19 | 47.12 | 48.41 | 0.98 | 2.07% | 421,000 |
| Feb 3, 2025 | 45.91 | 48.45 | 45.84 | 47.43 | -0.29 | -0.61% | 462,238 |
| Jan 31, 2025 | 48.32 | 48.50 | 46.72 | 47.72 | 0.85 | 1.81% | 452,545 |
| Jan 30, 2025 | 46.00 | 46.96 | 45.27 | 46.87 | 1.36 | 2.99% | 323,646 |
| Jan 29, 2025 | 44.57 | 45.69 | 43.83 | 45.51 | 0.94 | 2.11% | 216,048 |
| Jan 28, 2025 | 43.62 | 45.23 | 43.13 | 44.57 | 0.45 | 1.02% | 255,747 |
| Jan 27, 2025 | 43.64 | 45.93 | 43.35 | 44.12 | -0.19 | -0.43% | 412,516 |
| Jan 24, 2025 | 44.41 | 46.48 | 43.45 | 44.31 | 0.24 | 0.54% | 342,439 |
| Jan 23, 2025 | 44.05 | 44.49 | 43.12 | 44.07 | -0.41 | -0.92% | 624,200 |
| Jan 22, 2025 | 45.00 | 45.39 | 44.07 | 44.48 | -0.58 | -1.29% | 635,629 |
| Jan 21, 2025 | 45.48 | 45.50 | 44.27 | 45.06 | 0.19 | 0.42% | 251,547 |
| Jan 17, 2025 | 44.63 | 45.12 | 43.70 | 44.87 | 1.03 | 2.35% | 297,600 |
| Jan 16, 2025 | 43.11 | 44.23 | 42.83 | 43.84 | 0.43 | 0.99% | 375,100 |