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%
ODTX — Odyssey Therapeutics, Inc. Common Stock
NasdaqOdyssey Therapeutics, Inc. Common Stock
$18.08
-0.05(-0.28%)
- O
- 18.01
- H
- 18.84
- L
- 17.83
- V
- 264.04K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$18.08
Period Return+10.11%
Period High$29.05
Period Low$15.10
Avg Daily Volume330.2K
Total Trading Days105
ODTX — Historical OHLCV Price & Volume Table
May 8, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $18.01 | $18.84 | $17.83 | $18.08 | $-0.05 | -0.28% | 264,044 | $18.25 | $17.83 $18.84 |
| Oct 6, 2026 | $20.84 | $20.84 | $18.06 | $18.13 | $-2.71 | -13.00% | 340,863 | $18.84 | $18.06 $20.84 |
| Oct 5, 2026 | $20.52 | $20.96 | $19.73 | $20.84 | +$0.12 | +0.55% | 171,782 | $20.60 | $19.73 $20.96 |
| Oct 2, 2026 | $20.67 | $21.60 | $20.05 | $20.73 | +$0.31 | +1.49% | 192,503 | $20.85 | $20.05 $21.60 |
| Oct 1, 2026 | $21.98 | $22.36 | $20.33 | $20.42 | $-1.80 | -8.10% | 308,443 | $21.18 | $20.33 $22.36 |
| Sep 30, 2026 | $22.48 | $23.50 | $21.70 | $22.22 | $-0.22 | -0.98% | 334,166 | $22.38 | $21.70 $23.50 |
| Sep 29, 2026 | $21.47 | $22.76 | $21.21 | $22.44 | +$0.97 | +4.52% | 201,703 | $22.20 | $21.21 $22.76 |
| Sep 28, 2026 | $20.02 | $21.65 | $19.72 | $21.47 | +$0.96 | +4.68% | 213,055 | $21.09 | $19.72 $21.65 |
| Sep 25, 2026 | $19.90 | $20.88 | $19.41 | $20.51 | +$0.58 | +2.91% | 237,781 | $20.46 | $19.41 $20.88 |
| Sep 24, 2026 | $20.77 | $21.09 | $18.77 | $19.93 | $-0.83 | -4.00% | 396,000 | $19.58 | $18.77 $21.09 |
| Sep 23, 2026 | $22.99 | $23.03 | $20.53 | $20.76 | $-2.58 | -11.05% | 255,191 | $21.37 | $20.53 $23.03 |
| Sep 22, 2026 | $23.36 | $24.33 | $22.70 | $23.34 | +$0.28 | +1.21% | 555,205 | $23.31 | $22.70 $24.33 |
| Sep 21, 2026 | $24.51 | $25.22 | $23.05 | $23.06 | $-1.32 | -5.41% | 245,658 | $23.71 | $23.05 $25.22 |
| Sep 18, 2026 | $23.35 | $25.15 | $22.88 | $24.38 | +$1.16 | +5.00% | 2,604,396 | $24.38 | $22.88 $25.15 |
| Sep 17, 2026 | $23.46 | $25.81 | $22.94 | $23.22 | +$0.10 | +0.43% | 524,247 | $23.98 | $22.94 $25.81 |
| Sep 16, 2026 | $22.18 | $23.40 | $21.82 | $23.12 | +$1.13 | +5.14% | 591,376 | $22.76 | $21.82 $23.40 |
| Sep 15, 2026 | $24.31 | $24.84 | $21.72 | $21.99 | $-2.27 | -9.36% | 274,332 | $22.82 | $21.72 $24.84 |
| Sep 14, 2026 | $24.69 | $25.29 | $23.37 | $24.26 | $-0.37 | -1.50% | 218,958 | $24.36 | $23.37 $25.29 |
| Sep 11, 2026 | $23.94 | $25.14 | $23.64 | $24.63 | +$0.99 | +4.19% | 198,384 | $24.55 | $23.64 $25.14 |
| Sep 10, 2026 | $24.09 | $25.38 | $23.50 | $23.64 | $-0.87 | -3.55% | 192,715 | $24.32 | $23.50 $25.38 |
| Sep 9, 2026 | $26.97 | $28.26 | $24.24 | $24.51 | $-2.46 | -9.12% | 217,405 | $25.55 | $24.24 $28.26 |
| Sep 8, 2026 | $28.30 | $28.87 | $26.89 | $26.97 | $-1.79 | -6.22% | 174,742 | $27.43 | $26.89 $28.87 |
| Sep 4, 2026 | $26.24 | $29.05 | $25.71 | $28.76 | +$2.36 | +8.94% | 268,975 | $28.04 | $25.71 $29.05 |
| Sep 3, 2026 | $26.88 | $27.27 | $25.62 | $26.40 | $-0.22 | -0.83% | 189,635 | $26.34 | $25.62 $27.27 |
| Sep 2, 2026 | $24.80 | $26.80 | $24.80 | $26.62 | +$2.12 | +8.65% | 171,403 | $26.15 | $24.80 $26.80 |
| Sep 1, 2026 | $24.21 | $25.23 | $24.06 | $24.50 | $-0.02 | -0.08% | 172,831 | $24.60 | $24.06 $25.23 |
| Aug 31, 2026 | $24.33 | $24.80 | $22.89 | $24.52 | +$0.16 | +0.66% | 170,372 | $23.92 | $22.89 $24.80 |
| Aug 28, 2026 | $26.05 | $26.52 | $24.25 | $24.36 | $-1.62 | -6.24% | 117,279 | $25.16 | $24.25 $26.52 |
| Aug 27, 2026 | $25.82 | $26.40 | $25.48 | $25.98 | +$0.36 | +1.41% | 141,357 | $25.87 | $25.48 $26.40 |
| Aug 26, 2026 | $26.50 | $27.33 | $24.87 | $25.62 | $-0.61 | -2.33% | 235,749 | $25.66 | $24.87 $27.33 |