MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
ODD — ODDITY Tech Ltd. Class A Ordinary Shares
NasdaqODDITY Tech Ltd. Class A Ordinary Shares
$19.14
-0.11(-0.57%)
- O
- 19.25
- H
- 19.52
- L
- 18.86
- V
- 407.34K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$19.14
Period Return-56.75%
Period High$79.18
Period Low$9.25
Avg Daily Volume1.33M
Total Trading Days365
ODD — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $19.25 | $19.52 | $18.86 | $19.14 | $-0.11 | -0.57% | 407,336 | $19.25 | $18.86 $19.52 |
| Oct 6, 2026 | $19.73 | $19.73 | $18.94 | $19.25 | $-0.34 | -1.74% | 631,953 | $19.29 | $18.94 $19.73 |
| Oct 5, 2026 | $19.10 | $20.68 | $19.09 | $19.59 | +$0.69 | +3.65% | 1,178,077 | $19.86 | $19.09 $20.68 |
| Oct 2, 2026 | $19.06 | $19.32 | $18.80 | $18.90 | $-0.02 | -0.11% | 653,639 | $19.02 | $18.80 $19.32 |
| Oct 1, 2026 | $18.88 | $19.06 | $17.73 | $18.92 | +$0.26 | +1.39% | 744,930 | $18.63 | $17.73 $19.06 |
| Sep 30, 2026 | $18.19 | $18.79 | $17.77 | $18.66 | +$0.76 | +4.25% | 643,700 | $18.53 | $17.77 $18.79 |
| Sep 29, 2026 | $17.79 | $18.18 | $17.08 | $17.90 | +$0.30 | +1.70% | 934,313 | $17.68 | $17.08 $18.18 |
| Sep 28, 2026 | $18.13 | $18.20 | $17.38 | $17.60 | $-1.04 | -5.58% | 780,802 | $17.62 | $17.38 $18.20 |
| Sep 25, 2026 | $18.27 | $18.80 | $17.86 | $18.64 | +$0.57 | +3.15% | 711,979 | $18.53 | $17.86 $18.80 |
| Sep 24, 2026 | $17.74 | $18.36 | $17.63 | $18.07 | +$0.24 | +1.35% | 661,273 | $18.03 | $17.63 $18.36 |
| Sep 23, 2026 | $18.92 | $18.92 | $17.50 | $17.83 | $-0.95 | -5.06% | 884,003 | $17.98 | $17.50 $18.92 |
| Sep 22, 2026 | $18.73 | $19.00 | $18.16 | $18.78 | +$0.49 | +2.68% | 1,027,616 | $18.76 | $18.16 $19.00 |
| Sep 21, 2026 | $18.35 | $19.57 | $18.22 | $18.29 | +$0.18 | +0.99% | 926,449 | $18.54 | $18.22 $19.57 |
| Sep 18, 2026 | $19.06 | $19.16 | $17.83 | $18.11 | $-1.16 | -6.02% | 3,790,657 | $18.19 | $17.83 $19.16 |
| Sep 17, 2026 | $18.45 | $19.51 | $17.96 | $19.27 | +$1.13 | +6.23% | 1,693,074 | $19.06 | $17.96 $19.51 |
| Sep 16, 2026 | $18.14 | $18.88 | $17.98 | $18.14 | +$0.19 | +1.06% | 1,597,377 | $18.31 | $17.98 $18.88 |
| Sep 15, 2026 | $18.41 | $18.74 | $17.89 | $17.95 | $-0.87 | -4.62% | 1,317,293 | $18.18 | $17.89 $18.74 |
| Sep 14, 2026 | $18.18 | $19.18 | $17.67 | $18.82 | +$0.54 | +2.95% | 1,503,132 | $18.68 | $17.67 $19.18 |
| Sep 11, 2026 | $16.23 | $20.16 | $15.86 | $18.28 | +$2.27 | +14.18% | 3,668,365 | $18.46 | $15.86 $20.16 |
| Sep 10, 2026 | $16.38 | $17.28 | $15.45 | $16.01 | $-0.47 | -2.85% | 2,198,420 | $16.32 | $15.45 $17.28 |
| Sep 9, 2026 | $17.50 | $18.44 | $14.57 | $16.48 | +$3.46 | +26.53% | 11,916,512 | $16.36 | $14.57 $18.44 |
| Sep 8, 2026 | $13.53 | $13.75 | $12.99 | $13.03 | $-0.73 | -5.27% | 1,095,549 | $13.28 | $12.99 $13.75 |
| Sep 4, 2026 | $13.92 | $14.00 | $13.23 | $13.75 | $-0.38 | -2.69% | 799,755 | $13.59 | $13.23 $14.00 |
| Sep 3, 2026 | $14.83 | $15.12 | $14.07 | $14.13 | $-0.36 | -2.48% | 674,935 | $14.33 | $14.07 $15.12 |
| Sep 2, 2026 | $14.12 | $14.70 | $14.05 | $14.49 | +$0.35 | +2.48% | 689,592 | $14.40 | $14.05 $14.70 |
| Sep 1, 2026 | $14.49 | $15.18 | $14.07 | $14.14 | $-0.26 | -1.81% | 655,277 | $14.48 | $14.07 $15.18 |
| Aug 31, 2026 | $14.43 | $14.67 | $14.05 | $14.40 | +$0.05 | +0.35% | 1,074,497 | $14.41 | $14.05 $14.67 |
| Aug 28, 2026 | $14.89 | $15.37 | $14.32 | $14.35 | $-0.64 | -4.27% | 581,911 | $14.67 | $14.32 $15.37 |
| Aug 27, 2026 | $14.39 | $15.02 | $14.25 | $14.99 | +$0.46 | +3.17% | 708,974 | $14.79 | $14.25 $15.02 |
| Aug 26, 2026 | $14.25 | $15.12 | $14.21 | $14.53 | +$0.33 | +2.32% | 884,964 | $14.76 | $14.21 $15.12 |