NASDAQ : ODD
Oddity Tech Ltd. — Price history
Consumer Staples · Household & Personal Products · Israel
Last price 21.69 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.00B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Oddity Tech Ltd. (ODD) closed at 21.12 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 22 | 22 | 20.79 | 21.12 | 970,976 | -2.54% |
| 2026-10-30 | 21.76 | 22.03 | 20.9 | 21.67 | 652,654 | -0.09% |
| 2026-10-29 | 20.91 | 21.78 | 20.59 | 21.69 | 845,961 | +3.93% |
| 2026-10-28 | 21.35 | 22.18 | 20.57 | 20.87 | 715,670 | -3.33% |
| 2026-10-27 | 22.6 | 22.69 | 21.45 | 21.59 | 641,644 | -3.66% |
| 2026-10-26 | 22.67 | 22.775 | 22.05 | 22.41 | 343,187 | -1.06% |
| 2026-10-23 | 23.02 | 23.39 | 22.595 | 22.65 | 461,203 | -3.00% |
| 2026-10-22 | 22.61 | 23.47 | 22.38 | 23.35 | 530,863 | +4.33% |
| 2026-10-21 | 23.7 | 23.7 | 21.84 | 22.38 | 601,805 | -4.89% |
| 2026-10-20 | 23.07 | 23.73 | 22.82 | 23.53 | 426,756 | +2.17% |
| 2026-10-19 | 22.29 | 23.06 | 21.95 | 23.03 | 472,404 | +2.67% |
| 2026-10-16 | 23.34 | 23.62 | 22.18 | 22.43 | 574,531 | -3.19% |
| 2026-10-15 | 21.95 | 23.56 | 21.71 | 23.17 | 900,858 | +7.12% |
| 2026-10-14 | 22.22 | 22.22 | 21.09 | 21.63 | 836,228 | -2.22% |
| 2026-10-13 | 21.32 | 22.56 | 21.32 | 22.12 | 979,683 | +2.50% |
| 2026-10-12 | 20.9 | 21.84 | 20.55 | 21.58 | 825,057 | +2.23% |
| 2026-10-09 | 19.68 | 21.56 | 19.455 | 21.11 | 768,238 | +7.98% |
| 2026-10-08 | 18.82 | 19.61 | 18.79 | 19.55 | 681,921 | +2.14% |
| 2026-10-07 | 19.25 | 19.52 | 18.86 | 19.14 | 407,364 | -0.57% |
| 2026-10-06 | 19.73 | 19.73 | 18.941 | 19.25 | 631,953 | -1.74% |
| 2026-10-05 | 19.1 | 20.675 | 19.09 | 19.59 | 1,178,077 | +3.65% |
| 2026-10-02 | 19.06 | 19.32 | 18.8 | 18.9 | 653,638 | -0.11% |
| 2026-10-01 | 18.88 | 19.055 | 17.73 | 18.92 | 744,930 | +1.39% |
| 2026-09-30 | 18.19 | 18.79 | 17.77 | 18.66 | 643,700 | +4.25% |
| 2026-09-29 | 17.79 | 18.18 | 17.08 | 17.9 | 934,313 | +1.70% |
| 2026-09-28 | 18.13 | 18.2 | 17.38 | 17.6 | 780,801 | -5.58% |
| 2026-09-25 | 18.27 | 18.8 | 17.861 | 18.64 | 711,978 | +3.15% |
| 2026-09-24 | 17.74 | 18.36 | 17.632 | 18.07 | 661,272 | +1.35% |
| 2026-09-23 | 18.92 | 18.92 | 17.5 | 17.83 | 884,003 | -5.06% |
| 2026-09-22 | 18.73 | 19 | 18.16 | 18.78 | 1,027,616 | +2.68% |
| 2026-09-21 | 18.35 | 19.57 | 18.22 | 18.29 | 926,448 | +0.99% |
| 2026-09-18 | 19.06 | 19.16 | 17.83 | 18.11 | 3,790,657 | -6.02% |
| 2026-09-17 | 18.45 | 19.51 | 17.96 | 19.27 | 1,693,074 | +6.23% |
| 2026-09-16 | 18.14 | 18.88 | 17.983 | 18.14 | 1,597,377 | +1.06% |
| 2026-09-15 | 18.41 | 18.74 | 17.89 | 17.95 | 1,318,486 | -4.62% |
| 2026-09-14 | 18.18 | 19.18 | 17.67 | 18.82 | 1,507,334 | +2.95% |
| 2026-09-11 | 16.23 | 20.16 | 15.86 | 18.28 | 3,668,365 | +14.18% |
| 2026-09-10 | 16.38 | 17.28 | 15.45 | 16.01 | 2,198,419 | -2.85% |
| 2026-09-09 | 17.5 | 18.44 | 14.57 | 16.48 | 11,916,512 | +26.53% |
| 2026-09-08 | 13.53 | 13.747 | 12.99 | 13.025 | 1,095,549 | -5.27% |
| 2026-09-04 | 13.92 | 14 | 13.23 | 13.75 | 799,754 | -2.69% |
| 2026-09-03 | 14.83 | 15.12 | 14.07 | 14.13 | 674,935 | -2.48% |
| 2026-09-02 | 14.12 | 14.7 | 14.05 | 14.49 | 761,298 | +2.48% |
| 2026-09-01 | 14.49 | 15.175 | 14.07 | 14.14 | 655,276 | -1.81% |
| 2026-08-31 | 14.43 | 14.67 | 14.05 | 14.4 | 1,074,497 | +0.35% |
| 2026-08-28 | 14.89 | 15.37 | 14.32 | 14.35 | 581,910 | -4.27% |
| 2026-08-27 | 14.39 | 15.02 | 14.245 | 14.99 | 708,973 | +3.17% |
| 2026-08-26 | 14.25 | 15.12 | 14.21 | 14.53 | 884,963 | +2.32% |
| 2026-08-25 | 13.71 | 14.53 | 13.62 | 14.2 | 812,574 | +4.18% |
| 2026-08-24 | 13.19 | 13.7 | 13.07 | 13.63 | 654,012 | +3.10% |
| 2026-08-21 | 12.53 | 13.43 | 12.29 | 13.22 | 851,701 | +5.68% |
| 2026-08-20 | 12.885 | 12.975 | 12.21 | 12.51 | 809,244 | -4.50% |
| 2026-08-19 | 12.29 | 13.16 | 12.22 | 13.1 | 836,610 | +6.50% |
| 2026-08-18 | 12.04 | 12.6 | 11.97 | 12.3 | 835,786 | +1.74% |
| 2026-08-17 | 12.57 | 12.685 | 11.78 | 12.09 | 1,229,559 | -7.78% |
| 2026-08-14 | 13.18 | 13.55 | 13.07 | 13.11 | 522,143 | -1.65% |
| 2026-08-13 | 12.98 | 13.535 | 12.875 | 13.33 | 575,115 | +3.33% |
| 2026-08-12 | 12.45 | 13.07 | 12.27 | 12.9 | 837,702 | +3.37% |
| 2026-08-11 | 12.54 | 12.68 | 12.135 | 12.48 | 906,047 | -1.58% |
| 2026-08-10 | 14.09 | 14.09 | 12.625 | 12.68 | 1,122,790 | -10.20% |
| 2026-08-07 | 13.71 | 14.22 | 13.71 | 14.12 | 667,580 | +4.44% |
| 2026-08-06 | 14.64 | 15 | 13.46 | 13.52 | 903,675 | -11.17% |
| 2026-08-05 | 15.1 | 15.62 | 15.015 | 15.22 | 600,898 | -0.59% |
| 2026-08-04 | 15.07 | 15.54 | 14.9 | 15.31 | 797,143 | +0.53% |
| 2026-08-03 | 14.5 | 15.51 | 14.5 | 15.23 | 684,650 | +7.40% |
| 2026-07-31 | 14.46 | 14.6 | 13.92 | 14.18 | 626,285 | -3.18% |
| 2026-07-30 | 15.11 | 15.11 | 14.3 | 14.645 | 865,718 | -2.17% |
| 2026-07-29 | 16.58 | 16.91 | 14.87 | 14.97 | 1,010,565 | -11.89% |
| 2026-07-28 | 16.43 | 17.34 | 16.4 | 16.99 | 550,612 | +3.41% |
| 2026-07-27 | 15.7 | 16.53 | 15.63 | 16.43 | 438,312 | +7.11% |
| 2026-07-24 | 15.54 | 16.09 | 15.14 | 15.34 | 503,142 | -1.22% |
| 2026-07-23 | 15.97 | 16.05 | 15 | 15.53 | 767,347 | -5.19% |
| 2026-07-22 | 16.38 | 17.005 | 16.22 | 16.38 | 597,897 | +0.99% |
| 2026-07-21 | 16.13 | 16.71 | 15.95 | 16.22 | 637,584 | -0.43% |
| 2026-07-20 | 16.14 | 16.62 | 15.83 | 16.29 | 599,912 | -0.21% |
| 2026-07-17 | 16.2 | 16.7 | 15.9 | 16.325 | 591,097 | -0.09% |
| 2026-07-16 | 17.24 | 17.42 | 16.185 | 16.34 | 1,016,020 | -6.25% |
| 2026-07-15 | 16.35 | 17.67 | 16.21 | 17.43 | 959,572 | +6.61% |
| 2026-07-14 | 16.55 | 16.8 | 16.1 | 16.35 | 848,577 | -1.21% |
| 2026-07-13 | 17.32 | 17.53 | 16.24 | 16.55 | 737,881 | -3.10% |
| 2026-07-10 | 17.59 | 17.875 | 16.99 | 17.08 | 659,205 | -1.44% |
| 2026-07-09 | 16.49 | 17.455 | 16.43 | 17.33 | 678,078 | +4.90% |
| 2026-07-08 | 17.49 | 17.49 | 16.24 | 16.52 | 930,776 | -5.71% |
| 2026-07-07 | 17.64 | 18.01 | 17.27 | 17.52 | 928,008 | +0.98% |
| 2026-07-06 | 17.61 | 17.82 | 15.99 | 17.35 | 1,205,624 | -3.07% |
| 2026-07-02 | 17.01 | 17.94 | 17.01 | 17.9 | 1,437,806 | +5.23% |
| 2026-07-01 | 15.38 | 17.34 | 15.36 | 17.01 | 1,818,593 | +12.43% |
| 2026-06-30 | 14.08 | 15.31 | 14.02 | 15.13 | 1,713,486 | +5.88% |
| 2026-06-29 | 14.67 | 14.835 | 13.59 | 14.29 | 1,267,943 | -3.84% |
| 2026-06-26 | 13.18 | 14.99 | 13.06 | 14.86 | 7,163,897 | +13.09% |
| 2026-06-25 | 12.85 | 13.445 | 12.58 | 13.14 | 1,077,320 | +2.10% |
| 2026-06-24 | 12.68 | 13.16 | 12.59 | 12.87 | 1,434,884 | +1.58% |
| 2026-06-23 | 12.31 | 13.365 | 12.31 | 12.67 | 1,660,502 | +2.92% |
| 2026-06-22 | 12.87 | 13.05 | 12.29 | 12.31 | 1,091,290 | -5.81% |
| 2026-06-18 | 11.1 | 13.17 | 11.012 | 13.07 | 2,850,294 | +19.14% |
| 2026-06-17 | 11.4 | 11.79 | 10.95 | 10.97 | 1,001,785 | -3.77% |
| 2026-06-16 | 11.59 | 12 | 11.11 | 11.4 | 902,893 | -1.38% |
| 2026-06-15 | 11.66 | 12.03 | 11.32 | 11.56 | 1,198,233 | -1.37% |
| 2026-06-12 | 11.38 | 11.98 | 11.21 | 11.72 | 2,124,357 | +6.93% |
| 2026-06-11 | 10.92 | 11.04 | 10.48 | 10.96 | 1,316,110 | -0.09% |
| 2026-06-10 | 10.68 | 11.37 | 10.59 | 10.97 | 1,349,103 | +0.46% |
| 2026-06-09 | 10.07 | 10.983 | 10.03 | 10.92 | 1,957,203 | +9.97% |
| 2026-06-08 | 9.7 | 10.325 | 9.48 | 9.93 | 1,594,889 | +1.22% |
| 2026-06-05 | 10.19 | 10.23 | 9.68 | 9.81 | 1,719,869 | -2.58% |
| 2026-06-04 | 10.32 | 10.9 | 9.92 | 10.07 | 2,398,433 | -1.76% |
| 2026-06-03 | 9.3 | 10.59 | 9.25 | 10.25 | 4,204,728 | +4.17% |
| 2026-06-02 | 10.5 | 10.5 | 9.38 | 9.84 | 8,649,586 | -29.61% |
| 2026-06-01 | 13.44 | 14.41 | 13.3 | 13.98 | 2,015,537 | +3.48% |
| 2026-05-29 | 13.23 | 14.036 | 12.88 | 13.51 | 1,379,795 | +3.13% |
| 2026-05-28 | 12.2 | 13.31 | 12.09 | 13.1 | 1,654,518 | +6.76% |
| 2026-05-27 | 12.02 | 12.56 | 12.01 | 12.27 | 1,129,403 | +1.40% |
| 2026-05-26 | 12.33 | 12.595 | 11.995 | 12.1 | 1,049,424 | -1.79% |
| 2026-05-22 | 12.41 | 12.87 | 12.25 | 12.32 | 960,851 | -0.56% |
| 2026-05-21 | 12.49 | 12.57 | 11.81 | 12.39 | 1,546,312 | -0.96% |
| 2026-05-20 | 12.15 | 12.79 | 12.055 | 12.51 | 1,244,450 | +2.96% |
| 2026-05-19 | 12.04 | 12.58 | 11.71 | 12.15 | 1,573,795 | -0.33% |
| 2026-05-18 | 12.6 | 12.96 | 12.15 | 12.19 | 1,508,564 | -3.64% |
| 2026-05-15 | 12.3 | 13.08 | 12.3 | 12.65 | 1,308,431 | +0.88% |
| 2026-05-14 | 12.78 | 13.065 | 12.37 | 12.54 | 1,295,794 | -0.95% |
| 2026-05-13 | 12.75 | 12.89 | 12.36 | 12.66 | 1,624,767 | +0.04% |