NASDAQ : ODTX
Odyssey Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 19.54 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 936.33M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Odyssey Therapeutics, Inc. (ODTX) closed at 19 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 | 19.83 | 20.66 | 18.67 | 19 | 91,681 | -2.76% |
| 2026-10-30 | 19.77 | 20.195 | 19.115 | 19.54 | 166,398 | -1.46% |
| 2026-10-29 | 19.7 | 20.62 | 18.695 | 19.83 | 212,833 | +1.48% |
| 2026-10-28 | 19.33 | 20.07 | 19.185 | 19.54 | 210,383 | +0.21% |
| 2026-10-27 | 19.37 | 19.98 | 18.74 | 19.5 | 241,163 | +1.04% |
| 2026-10-26 | 19.6 | 19.675 | 18.62 | 19.3 | 139,918 | -1.53% |
| 2026-10-23 | 19.02 | 20.07 | 18.37 | 19.6 | 209,594 | +2.73% |
| 2026-10-22 | 18.84 | 19.32 | 18.52 | 19.08 | 141,755 | +0.42% |
| 2026-10-21 | 18.93 | 19.79 | 18 | 19 | 255,338 | +0.05% |
| 2026-10-20 | 17.79 | 19.73 | 16.93 | 18.99 | 317,339 | +4.92% |
| 2026-10-19 | 16.94 | 18.5 | 16.94 | 18.1 | 300,374 | +5.42% |
| 2026-10-16 | 17.45 | 17.495 | 16.9 | 17.17 | 219,369 | -2.28% |
| 2026-10-15 | 16.62 | 17.745 | 16.36 | 17.57 | 159,238 | +5.84% |
| 2026-10-14 | 16.87 | 17.35 | 16.505 | 16.6 | 245,628 | -3.71% |
| 2026-10-13 | 18.15 | 18.395 | 17.18 | 17.24 | 258,820 | -5.59% |
| 2026-10-12 | 18.88 | 19.145 | 18.164 | 18.26 | 282,697 | -3.89% |
| 2026-10-09 | 18.72 | 19.65 | 18.49 | 19 | 325,592 | +4.86% |
| 2026-10-08 | 17.83 | 18.38 | 17.13 | 18.12 | 414,209 | +0.22% |
| 2026-10-07 | 18.01 | 18.84 | 17.825 | 18.08 | 264,069 | -0.28% |
| 2026-10-06 | 20.84 | 20.84 | 18.06 | 18.13 | 340,862 | -13.00% |
| 2026-10-05 | 20.52 | 20.96 | 19.73 | 20.84 | 171,782 | +0.55% |
| 2026-10-02 | 20.67 | 21.6 | 20.05 | 20.725 | 192,502 | +1.49% |
| 2026-10-01 | 21.98 | 22.36 | 20.325 | 20.42 | 308,442 | -8.10% |
| 2026-09-30 | 22.48 | 23.5 | 21.695 | 22.22 | 334,166 | -0.98% |
| 2026-09-29 | 21.47 | 22.76 | 21.205 | 22.44 | 201,703 | +4.52% |
| 2026-09-28 | 20.02 | 21.65 | 19.715 | 21.47 | 213,054 | +4.68% |
| 2026-09-25 | 19.9 | 20.88 | 19.41 | 20.51 | 237,781 | +2.91% |
| 2026-09-24 | 20.77 | 21.09 | 18.77 | 19.93 | 395,999 | -4.00% |
| 2026-09-23 | 22.99 | 23.03 | 20.525 | 20.76 | 255,189 | -11.05% |
| 2026-09-22 | 23.36 | 24.33 | 22.7 | 23.34 | 555,204 | +1.21% |
| 2026-09-21 | 24.51 | 25.22 | 23.05 | 23.06 | 245,657 | -5.41% |
| 2026-09-18 | 23.35 | 25.15 | 22.88 | 24.38 | 2,604,396 | +5.00% |
| 2026-09-17 | 23.46 | 25.81 | 22.94 | 23.22 | 524,247 | +0.43% |
| 2026-09-16 | 22.18 | 23.4 | 21.82 | 23.12 | 591,376 | +5.14% |
| 2026-09-15 | 24.31 | 24.835 | 21.72 | 21.99 | 276,664 | -9.36% |
| 2026-09-14 | 24.69 | 25.29 | 23.365 | 24.26 | 219,010 | -1.50% |
| 2026-09-11 | 23.94 | 25.14 | 23.64 | 24.63 | 198,383 | +4.19% |
| 2026-09-10 | 24.09 | 25.38 | 23.495 | 23.64 | 192,715 | -3.55% |
| 2026-09-09 | 26.97 | 28.262 | 24.24 | 24.51 | 217,404 | -9.12% |
| 2026-09-08 | 28.3 | 28.865 | 26.89 | 26.97 | 174,742 | -6.22% |
| 2026-09-04 | 26.24 | 29.05 | 25.71 | 28.76 | 268,974 | +8.94% |
| 2026-09-03 | 26.88 | 27.27 | 25.62 | 26.4 | 189,634 | -0.83% |
| 2026-09-02 | 24.8 | 26.8 | 24.8 | 26.62 | 171,403 | +8.65% |
| 2026-09-01 | 24.21 | 25.23 | 24.06 | 24.5 | 172,831 | -0.08% |
| 2026-08-31 | 24.33 | 24.8 | 22.885 | 24.52 | 170,371 | +0.66% |
| 2026-08-28 | 26.05 | 26.515 | 24.25 | 24.36 | 117,279 | -6.24% |
| 2026-08-27 | 25.82 | 26.4 | 25.48 | 25.98 | 141,356 | +1.41% |
| 2026-08-26 | 26.5 | 27.325 | 24.87 | 25.62 | 235,748 | -2.33% |
| 2026-08-25 | 25.12 | 27.315 | 25.12 | 26.23 | 163,722 | +4.29% |
| 2026-08-24 | 26.39 | 28 | 25.05 | 25.15 | 257,413 | -4.70% |
| 2026-08-21 | 24.91 | 26.49 | 24.55 | 26.39 | 181,275 | +6.97% |
| 2026-08-20 | 24.4 | 24.77 | 23.068 | 24.67 | 121,629 | +1.73% |
| 2026-08-19 | 22.52 | 24.66 | 22.4 | 24.25 | 226,160 | +10.48% |
| 2026-08-18 | 20.65 | 21.95 | 20.51 | 21.95 | 188,754 | +5.23% |
| 2026-08-17 | 20.68 | 21.355 | 20.57 | 20.86 | 119,801 | +0.63% |
| 2026-08-14 | 21.36 | 21.63 | 19.84 | 20.73 | 136,327 | +0.05% |
| 2026-08-13 | 21.67 | 23.08 | 20.43 | 20.72 | 113,196 | -3.99% |
| 2026-08-12 | 20.28 | 21.72 | 20.28 | 21.58 | 89,503 | +6.04% |
| 2026-08-11 | 22.03 | 23.026 | 20.06 | 20.35 | 107,745 | -8.21% |
| 2026-08-10 | 21.27 | 22.43 | 20.53 | 22.17 | 141,365 | +4.72% |
| 2026-08-07 | 21.56 | 22.26 | 20.93 | 21.17 | 97,817 | -1.76% |
| 2026-08-06 | 21.03 | 22.11 | 20.38 | 21.55 | 123,153 | +3.16% |
| 2026-08-05 | 19.7 | 21.41 | 19.23 | 20.89 | 131,575 | +4.66% |
| 2026-08-04 | 18.05 | 19.99 | 17.97 | 19.96 | 135,451 | +10.09% |
| 2026-08-03 | 19.17 | 19.2 | 17.96 | 18.13 | 141,343 | -4.23% |
| 2026-07-31 | 18.33 | 19.25 | 18.04 | 18.93 | 183,243 | +2.77% |
| 2026-07-30 | 18.14 | 18.83 | 17.855 | 18.42 | 106,838 | +2.05% |
| 2026-07-29 | 18.7 | 19.33 | 17.815 | 18.05 | 200,542 | -2.06% |
| 2026-07-28 | 19.17 | 19.6 | 18.2 | 18.43 | 144,033 | -3.15% |
| 2026-07-27 | 18.98 | 19.607 | 18.3 | 19.03 | 159,413 | +1.98% |
| 2026-07-24 | 17.61 | 18.76 | 17.31 | 18.66 | 161,439 | +5.60% |
| 2026-07-23 | 18.59 | 18.99 | 17.56 | 17.67 | 150,685 | -5.05% |
| 2026-07-22 | 18.24 | 18.85 | 17.394 | 18.61 | 171,142 | +2.14% |
| 2026-07-21 | 17.66 | 18.42 | 17.2 | 18.22 | 147,079 | +3.64% |
| 2026-07-20 | 17.78 | 18.55 | 17 | 17.58 | 224,539 | -0.17% |
| 2026-07-17 | 17.08 | 18.13 | 16.57 | 17.61 | 220,076 | +3.22% |
| 2026-07-16 | 17.44 | 17.81 | 16.6 | 17.06 | 986,754 | -1.10% |
| 2026-07-15 | 17.31 | 17.97 | 16.51 | 17.25 | 189,078 | -0.35% |
| 2026-07-14 | 17.58 | 17.99 | 16.93 | 17.31 | 522,613 | -1.70% |
| 2026-07-13 | 16.62 | 17.71 | 16 | 17.61 | 330,311 | +5.51% |
| 2026-07-10 | 16.81 | 17.3 | 15.5 | 16.69 | 619,527 | -0.83% |
| 2026-07-09 | 15.5 | 17.035 | 15.5 | 16.83 | 167,671 | +8.16% |
| 2026-07-08 | 15.75 | 16.45 | 15.1 | 15.56 | 305,363 | -2.20% |
| 2026-07-07 | 16.65 | 16.82 | 15.59 | 15.91 | 229,331 | -3.40% |
| 2026-07-06 | 16.8 | 17.07 | 16 | 16.47 | 154,724 | -1.96% |
| 2026-07-02 | 16.51 | 17.65 | 16.5 | 16.8 | 206,823 | +1.14% |
| 2026-07-01 | 18.65 | 18.945 | 16.51 | 16.61 | 375,259 | -11.22% |
| 2026-06-30 | 18.97 | 19.59 | 18.37 | 18.71 | 459,730 | -0.95% |
| 2026-06-29 | 18.06 | 19.07 | 17.75 | 18.89 | 388,824 | +4.60% |
| 2026-06-26 | 17.8 | 18.545 | 17.45 | 18.06 | 252,771 | +1.46% |
| 2026-06-25 | 18.51 | 19.13 | 17.79 | 17.8 | 237,561 | -3.63% |
| 2026-06-24 | 18.8 | 19.4 | 18 | 18.47 | 281,891 | -0.43% |
| 2026-06-23 | 18.5 | 18.92 | 17.551 | 18.55 | 397,744 | -0.91% |
| 2026-06-22 | 19.39 | 20 | 18.55 | 18.72 | 375,955 | -1.84% |
| 2026-06-18 | 18.77 | 19.492 | 17.95 | 19.07 | 1,602,912 | +3.19% |
| 2026-06-17 | 18.1 | 18.72 | 17.93 | 18.48 | 471,203 | +3.41% |
| 2026-06-16 | 17.83 | 18.25 | 17.33 | 17.87 | 451,892 | +1.25% |
| 2026-06-15 | 16.9 | 18.38 | 16.9 | 17.65 | 278,314 | +4.44% |
| 2026-06-12 | 16.8 | 17.91 | 16.32 | 16.9 | 250,394 | +0.54% |
| 2026-06-11 | 16.34 | 17.41 | 16.2 | 16.81 | 214,671 | +3.77% |
| 2026-06-10 | 17.09 | 18.18 | 16 | 16.2 | 421,950 | -5.21% |
| 2026-06-09 | 17.25 | 17.55 | 16.925 | 17.09 | 269,275 | -0.18% |
| 2026-06-08 | 16.55 | 17.49 | 16.48 | 17.12 | 197,788 | +4.20% |
| 2026-06-05 | 16.83 | 17.325 | 16.01 | 16.43 | 389,821 | -3.35% |
| 2026-06-04 | 16.63 | 17.42 | 16.5 | 17 | 200,534 | +1.86% |
| 2026-06-03 | 16.89 | 17.235 | 16.25 | 16.69 | 365,165 | -1.42% |
| 2026-06-02 | 17.07 | 18.6 | 16.33 | 16.93 | 451,195 | -0.18% |
| 2026-06-01 | 17.5 | 18.15 | 16.527 | 16.96 | 127,395 | -0.29% |
| 2026-05-29 | 17.95 | 18.015 | 16.86 | 17.01 | 165,302 | -5.08% |
| 2026-05-28 | 17.35 | 18.31 | 16.725 | 17.92 | 309,259 | +4.25% |
| 2026-05-27 | 17.97 | 18.3 | 17.04 | 17.19 | 405,166 | -2.11% |
| 2026-05-26 | 17.24 | 18.295 | 16.975 | 17.56 | 400,110 | +0.34% |
| 2026-05-22 | 17.56 | 18.43 | 16.5 | 17.5 | 323,581 | -1.35% |
| 2026-05-21 | 17 | 18.24 | 16.75 | 17.74 | 408,154 | +4.57% |
| 2026-05-20 | 16.93 | 17.5 | 16.78 | 16.965 | 389,040 | +0.15% |
| 2026-05-19 | 17.39 | 17.65 | 16.75 | 16.94 | 376,526 | -2.59% |
| 2026-05-18 | 17.55 | 17.705 | 17 | 17.39 | 371,828 | -1.31% |
| 2026-05-15 | 17.15 | 17.855 | 17 | 17.62 | 405,163 | +1.73% |
| 2026-05-14 | 17.92 | 17.94 | 17.08 | 17.32 | 356,661 | -3.46% |
| 2026-05-13 | 18.06 | 18.06 | 17.4 | 17.94 | 316,325 | +0.22% |