NasdaqGM - Delayed Quote USD

Oddity Tech Ltd. (ODD)

Compare

43.84

+0.43

+(0.99%)

At close: 4:00:01 PM EST

43.84

0.00

(0.00%)

After hours: 4:01:06 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 16, 2025	43.11	44.23	42.83	43.84	43.84	354,459
Jan 15, 2025	43.96	43.96	42.58	43.41	43.41	422,600
Jan 14, 2025	43.54	44.27	41.69	43.24	43.24	503,600
Jan 13, 2025	44.37	44.37	42.38	43.17	43.17	517,700
Jan 10, 2025	42.41	44.23	41.86	44.19	44.19	451,500
Jan 8, 2025	43.01	43.47	41.51	43.36	43.36	437,300
Jan 7, 2025	44.63	45.53	42.73	43.42	43.42	536,200
Jan 6, 2025	43.28	44.50	41.93	43.47	43.47	425,200
Jan 3, 2025	42.11	42.83	41.28	42.63	42.63	225,300
Jan 2, 2025	43.21	43.26	42.10	42.14	42.14	342,900
Dec 31, 2024	43.30	43.35	41.16	42.02	42.02	269,200
Dec 30, 2024	42.57	43.24	41.61	42.88	42.88	188,100
Dec 27, 2024	42.22	43.65	41.94	43.55	43.55	259,200
Dec 26, 2024	44.04	44.73	43.27	43.48	43.48	391,000
Dec 24, 2024	44.92	44.92	43.47	44.67	44.67	150,900
Dec 23, 2024	44.82	45.10	43.43	44.58	44.58	370,000
Dec 20, 2024	45.11	45.75	42.88	43.76	43.76	512,700
Dec 19, 2024	46.49	46.93	44.26	45.62	45.62	352,600
Dec 18, 2024	48.73	49.90	45.70	46.32	46.32	399,400
Dec 17, 2024	49.71	49.84	48.20	48.39	48.39	705,200
Dec 16, 2024	49.45	50.18	49.00	49.76	49.76	408,600
Dec 13, 2024	49.66	50.72	46.32	49.45	49.45	596,200
Dec 12, 2024	47.50	50.63	47.16	49.95	49.95	772,800
Dec 11, 2024	49.25	49.50	47.25	47.51	47.51	235,300
Dec 10, 2024	50.15	50.15	48.16	48.69	48.69	480,500
Dec 9, 2024	48.95	51.00	48.37	49.55	49.55	1,120,100
Dec 6, 2024	45.40	48.17	44.84	47.92	47.92	564,000
Dec 5, 2024	45.91	46.99	44.26	44.49	44.49	203,500
Dec 4, 2024	44.80	46.31	44.80	45.52	45.52	292,600
Dec 3, 2024	44.39	44.88	43.69	44.84	44.84	231,900
Dec 2, 2024	46.25	46.63	44.74	44.85	44.85	402,400
Nov 29, 2024	46.34	46.90	45.79	46.46	46.46	152,000
Nov 27, 2024	47.34	47.88	45.57	46.26	46.26	159,000
Nov 26, 2024	47.00	47.60	45.21	46.81	46.81	533,800
Nov 25, 2024	45.86	48.15	45.62	48.05	48.05	1,190,800
Nov 22, 2024	43.27	45.69	43.27	45.56	45.56	746,100
Nov 21, 2024	40.73	43.35	40.29	43.12	43.12	542,400
Nov 20, 2024	40.78	40.78	39.81	40.31	40.31	197,200
Nov 19, 2024	39.56	40.66	38.84	40.50	40.50	243,700
Nov 18, 2024	39.75	40.62	39.37	39.71	39.71	359,100
Nov 15, 2024	42.39	42.56	39.47	39.75	39.75	576,500
Nov 14, 2024	43.39	44.00	41.75	42.39	42.39	1,061,600
Nov 13, 2024	45.91	46.46	44.10	44.61	44.61	276,300
Nov 12, 2024	46.14	46.49	44.99	45.70	45.70	340,300
Nov 11, 2024	45.25	47.08	44.27	46.22	46.22	599,700
Nov 8, 2024	42.56	46.24	42.14	45.94	45.94	660,500
Nov 7, 2024	43.60	44.35	40.06	42.11	42.11	778,800
Nov 6, 2024	43.00	44.17	41.96	43.44	43.44	746,500
Nov 5, 2024	40.13	42.43	39.69	42.33	42.33	405,900
Nov 4, 2024	38.11	40.06	37.52	39.92	39.92	235,400
Nov 1, 2024	38.58	39.15	37.76	38.07	38.07	268,100
Oct 31, 2024	38.89	39.27	37.57	38.39	38.39	200,100
Oct 30, 2024	39.39	39.91	38.77	39.24	39.24	119,200
Oct 29, 2024	39.21	40.33	38.92	39.66	39.66	120,900
Oct 28, 2024	38.53	40.37	38.50	39.70	39.70	173,600
Oct 25, 2024	39.13	39.13	37.51	38.00	38.00	333,500
Oct 24, 2024	39.05	39.50	38.56	38.78	38.78	90,300
Oct 23, 2024	38.90	39.41	38.43	39.01	39.01	175,900
Oct 22, 2024	39.86	40.28	38.92	39.07	39.07	167,900
Oct 21, 2024	40.85	41.00	39.61	40.00	40.00	187,900
Oct 18, 2024	40.58	41.19	40.50	40.92	40.92	122,400
Oct 17, 2024	41.75	41.75	40.07	40.64	40.64	107,600
Oct 16, 2024	41.35	41.96	40.85	41.19	41.19	185,500
Oct 15, 2024	39.77	42.17	39.40	41.48	41.48	300,900
Oct 14, 2024	40.80	40.80	39.89	40.16	40.16	161,200
Oct 11, 2024	39.26	40.79	39.23	40.76	40.76	360,700
Oct 10, 2024	39.80	39.81	38.63	39.21	39.21	146,000
Oct 9, 2024	39.70	40.01	38.64	39.95	39.95	240,800
Oct 8, 2024	39.64	40.45	39.51	39.69	39.69	104,000
Oct 7, 2024	41.03	41.05	38.88	39.94	39.94	285,000
Oct 4, 2024	40.43	41.44	40.37	41.18	41.18	151,800
Oct 3, 2024	39.59	40.92	39.22	39.83	39.83	219,800
Oct 2, 2024	41.01	41.61	39.86	39.87	39.87	303,600
Oct 1, 2024	40.25	41.36	39.74	40.84	40.84	514,100
Sep 30, 2024	39.89	41.18	39.53	40.38	40.38	583,000
Sep 27, 2024	38.83	40.02	38.83	39.72	39.72	537,300
Sep 26, 2024	37.74	38.85	37.47	38.61	38.61	355,500
Sep 25, 2024	35.19	37.16	34.97	36.97	36.97	656,000
Sep 24, 2024	35.68	36.43	34.99	35.22	35.22	901,700
Sep 23, 2024	35.57	35.82	34.99	35.32	35.32	289,400
Sep 20, 2024	36.62	36.82	35.28	35.58	35.58	590,400
Sep 19, 2024	37.19	37.60	36.26	36.30	36.30	421,800
Sep 18, 2024	35.32	36.87	35.32	36.53	36.53	242,900
Sep 17, 2024	34.85	35.35	34.63	35.26	35.26	243,200
Sep 16, 2024	35.15	35.53	34.57	34.81	34.81	298,500
Sep 13, 2024	35.40	36.00	34.55	35.14	35.14	382,900
Sep 12, 2024	33.14	35.46	33.05	35.40	35.40	976,900
Sep 11, 2024	33.44	33.50	32.71	32.96	32.96	529,300
Sep 10, 2024	33.02	34.11	32.80	33.53	33.53	261,300
Sep 9, 2024	33.93	34.32	32.99	33.13	33.13	510,200
Sep 6, 2024	34.72	35.09	33.58	33.82	33.82	556,400
Sep 5, 2024	35.61	36.28	34.92	34.95	34.95	186,900
Sep 4, 2024	35.77	36.89	35.21	35.62	35.62	205,800
Sep 3, 2024	36.80	36.80	35.10	36.06	36.06	565,300
Aug 30, 2024	36.41	36.86	35.22	36.80	36.80	432,900
Aug 29, 2024	36.45	36.90	36.11	36.23	36.23	650,600
Aug 28, 2024	36.50	36.81	35.89	36.45	36.45	667,500
Aug 27, 2024	37.40	37.54	36.47	36.77	36.77	260,500
Aug 26, 2024	37.95	38.05	36.76	37.29	37.29	299,100
Aug 23, 2024	38.94	39.19	37.76	38.04	38.04	194,100
Aug 22, 2024	39.73	40.09	38.23	38.42	38.42	455,000
Aug 21, 2024	40.25	40.63	39.41	39.84	39.84	562,800
Aug 20, 2024	41.06	41.89	40.00	40.02	40.02	201,300
Aug 19, 2024	39.82	41.00	39.74	40.82	40.82	202,100
Aug 16, 2024	40.68	40.86	39.75	39.83	39.83	371,400
Aug 15, 2024	39.81	40.80	39.63	40.66	40.66	211,300
Aug 14, 2024	39.50	40.01	38.29	39.36	39.36	226,100
Aug 13, 2024	38.51	39.26	37.83	39.19	39.19	469,800
Aug 12, 2024	38.00	38.57	37.54	38.01	38.01	258,700
Aug 9, 2024	38.95	38.95	36.73	37.85	37.85	529,100
Aug 8, 2024	40.04	42.81	37.77	38.60	38.60	914,100
Aug 7, 2024	41.99	42.30	40.08	40.70	40.70	1,145,100
Aug 6, 2024	38.36	41.79	38.08	41.13	41.13	532,000
Aug 5, 2024	35.65	38.28	35.65	38.02	38.02	361,000
Aug 2, 2024	38.39	38.87	37.37	38.49	38.49	248,300
Aug 1, 2024	40.42	40.67	38.93	39.61	39.61	459,800
Jul 31, 2024	39.70	40.81	39.60	40.44	40.44	361,000
Jul 30, 2024	39.78	40.06	38.85	39.54	39.54	199,800
Jul 29, 2024	41.66	41.92	40.01	40.12	40.12	251,300
Jul 26, 2024	41.57	42.48	41.21	41.60	41.60	578,000
Jul 25, 2024	38.73	41.81	38.31	41.16	41.16	278,600
Jul 24, 2024	39.52	39.79	38.61	39.10	39.10	203,300
Jul 23, 2024	39.44	40.50	39.19	39.67	39.67	252,500
Jul 22, 2024	40.68	40.68	38.85	39.45	39.45	359,100
Jul 19, 2024	39.09	40.69	39.08	40.12	40.12	454,200
Jul 18, 2024	42.61	43.71	39.93	40.02	40.02	336,000
Jul 17, 2024	43.11	44.44	42.85	43.18	43.18	344,200
Jul 16, 2024	42.42	44.40	42.22	44.24	44.24	284,900
Jul 15, 2024	42.36	43.19	41.72	43.08	43.08	292,000
Jul 12, 2024	41.00	42.70	41.00	42.12	42.12	370,600
Jul 11, 2024	40.75	41.40	39.44	41.14	41.14	415,600
Jul 10, 2024	40.50	40.51	39.11	39.95	39.95	321,000
Jul 9, 2024	40.54	40.62	39.20	40.46	40.46	338,100
Jul 8, 2024	41.34	41.90	39.64	40.41	40.41	346,800
Jul 5, 2024	40.72	41.41	40.20	41.17	41.17	296,600
Jul 3, 2024	40.88	42.43	40.49	40.73	40.73	317,700
Jul 2, 2024	38.96	40.97	38.70	40.92	40.92	446,000
Jul 1, 2024	39.68	40.27	38.65	39.17	39.17	728,200
Jun 28, 2024	39.14	39.60	38.26	39.26	39.26	537,000
Jun 27, 2024	37.95	39.20	37.76	39.09	39.09	483,100
Jun 26, 2024	38.31	39.17	38.18	38.72	38.72	370,300
Jun 25, 2024	38.97	39.71	38.07	38.59	38.59	339,300
Jun 24, 2024	39.59	39.63	37.53	39.06	39.06	854,500
Jun 21, 2024	39.84	40.02	38.74	39.43	39.43	462,500
Jun 20, 2024	39.13	40.67	38.99	39.97	39.97	583,300
Jun 18, 2024	38.00	39.78	37.77	38.96	38.96	771,800
Jun 17, 2024	39.99	40.25	38.04	38.12	38.12	759,700
Jun 14, 2024	40.63	40.86	39.40	39.76	39.76	623,400
Jun 13, 2024	42.60	43.12	40.71	40.91	40.91	595,100
Jun 12, 2024	44.90	45.00	42.14	42.30	42.30	788,800
Jun 11, 2024	43.21	45.04	43.21	43.79	43.79	795,900
Jun 10, 2024	44.09	45.25	42.94	43.64	43.64	1,118,300
Jun 7, 2024	40.93	46.11	40.88	44.31	44.31	3,562,300
Jun 6, 2024	36.44	37.04	36.01	36.76	36.76	539,300
Jun 5, 2024	35.51	36.51	35.02	36.50	36.50	364,300
Jun 4, 2024	35.99	36.03	34.94	35.13	35.13	815,200
Jun 3, 2024	36.39	36.46	35.49	36.27	36.27	360,500
May 31, 2024	36.22	36.52	35.34	35.91	35.91	528,100
May 30, 2024	36.21	36.58	35.85	36.16	36.16	362,200
May 29, 2024	36.00	36.58	35.51	36.11	36.11	363,400
May 28, 2024	37.06	37.09	35.77	36.33	36.33	620,000
May 24, 2024	36.67	37.52	36.43	36.68	36.68	567,300
May 23, 2024	37.51	38.06	36.00	36.67	36.67	753,400
May 22, 2024	37.80	38.35	36.78	37.28	37.28	1,241,300
May 21, 2024	33.53	38.23	33.52	37.97	37.97	5,618,700
May 20, 2024	42.89	42.89	40.46	40.99	40.99	877,600
May 17, 2024	43.61	43.61	42.03	42.37	42.37	1,172,200
May 16, 2024	43.51	44.42	42.75	43.60	43.60	956,300
May 15, 2024	43.35	44.10	42.63	43.68	43.68	878,000
May 14, 2024	39.44	43.45	39.33	43.30	43.30	1,880,100
May 13, 2024	36.38	39.17	36.38	39.11	39.11	877,800
May 10, 2024	38.11	38.26	36.09	37.18	37.18	775,300
May 9, 2024	36.18	38.25	35.72	38.01	38.01	1,037,800
May 8, 2024	35.44	37.11	34.51	36.49	36.49	2,562,300
May 7, 2024	32.12	33.14	30.34	31.26	31.26	2,213,600
May 6, 2024	33.65	34.10	32.30	32.31	32.31	1,286,600
May 3, 2024	34.46	34.81	33.45	33.60	33.60	1,211,800
May 2, 2024	33.40	34.14	32.50	33.66	33.66	883,500
May 1, 2024	32.34	33.75	32.34	32.90	32.90	640,600
Apr 30, 2024	32.11	32.95	32.04	32.54	32.54	367,900
Apr 29, 2024	32.11	33.19	31.53	32.55	32.55	558,700
Apr 26, 2024	31.65	32.48	31.62	32.19	32.19	527,400
Apr 25, 2024	31.33	32.66	31.24	31.72	31.72	425,200
Apr 24, 2024	33.00	33.75	31.94	31.97	31.97	610,100
Apr 23, 2024	33.01	33.80	32.79	33.17	33.17	624,200
Apr 22, 2024	33.57	33.94	32.71	32.71	32.71	501,000
Apr 19, 2024	33.33	34.00	33.04	33.48	33.48	717,100
Apr 18, 2024	34.53	35.10	33.57	33.63	33.63	783,900
Apr 17, 2024	35.03	35.66	34.45	34.57	34.57	435,900
Apr 16, 2024	32.95	35.14	32.58	35.00	35.00	1,069,400
Apr 15, 2024	35.10	35.10	32.75	32.90	32.90	769,200
Apr 12, 2024	35.75	36.11	33.94	34.64	34.64	1,023,200
Apr 11, 2024	36.66	37.21	35.96	36.20	36.20	439,300
Apr 10, 2024	37.75	38.49	36.63	36.71	36.71	623,600
Apr 9, 2024	38.75	39.28	38.15	39.27	39.27	461,500
Apr 8, 2024	37.84	38.36	37.16	38.00	38.00	686,900
Apr 5, 2024	36.20	37.22	35.86	36.65	36.65	763,900
Apr 4, 2024	39.43	39.88	36.32	36.37	36.37	1,151,300
Apr 3, 2024	39.80	39.81	37.78	37.80	37.80	1,473,200
Apr 2, 2024	40.91	40.91	38.58	40.13	40.13	1,520,900
Apr 1, 2024	43.06	43.42	41.13	41.17	41.17	1,363,100
Mar 28, 2024	43.00	43.58	41.64	43.45	43.45	1,122,300
Mar 27, 2024	42.17	42.99	41.25	42.98	42.98	1,465,700
Mar 26, 2024	43.85	44.40	41.67	41.78	41.78	1,426,800
Mar 25, 2024	43.59	44.88	42.94	43.29	43.29	1,022,300
Mar 22, 2024	44.07	44.47	43.01	43.59	43.59	802,400
Mar 21, 2024	43.25	44.68	43.01	44.30	44.30	1,050,900
Mar 20, 2024	43.87	44.50	42.93	43.90	43.90	1,679,600
Mar 19, 2024	43.90	44.78	42.75	44.08	44.08	1,847,100
Mar 18, 2024	44.62	45.99	43.73	44.22	44.22	1,004,700
Mar 15, 2024	44.18	46.00	43.50	44.43	44.43	3,473,100
Mar 14, 2024	45.99	48.62	44.44	45.00	45.00	1,851,200
Mar 13, 2024	43.14	47.25	43.00	47.04	47.04	1,976,900
Mar 12, 2024	44.09	47.78	44.00	46.12	46.12	852,500
Mar 11, 2024	45.00	46.34	43.49	45.36	45.36	930,300
Mar 8, 2024	44.40	45.36	42.11	44.88	44.88	1,047,400
Mar 7, 2024	43.50	45.98	42.63	43.47	43.47	986,800
Mar 6, 2024	41.50	45.09	41.08	43.81	43.81	3,541,100
Mar 5, 2024	46.09	47.61	45.57	45.89	45.89	2,102,500
Mar 4, 2024	42.56	46.51	42.51	46.40	46.40	1,518,300
Mar 1, 2024	41.21	44.79	41.21	44.27	44.27	912,900
Feb 29, 2024	41.84	42.28	40.01	42.18	42.18	699,200
Feb 28, 2024	39.42	42.04	39.23	41.10	41.10	580,700
Feb 27, 2024	39.13	41.28	38.80	40.15	40.15	915,800
Feb 26, 2024	38.40	40.13	38.40	40.04	40.04	532,100
Feb 23, 2024	39.37	40.83	38.42	38.97	38.97	350,400
Feb 22, 2024	39.20	40.39	38.07	39.37	39.37	600,500
Feb 21, 2024	39.21	40.20	38.45	38.70	38.70	526,900
Feb 20, 2024	39.63	40.44	37.65	39.88	39.88	639,000
Feb 16, 2024	42.50	42.60	39.74	39.84	39.84	564,200
Feb 15, 2024	43.18	44.38	42.25	42.84	42.84	322,200
Feb 14, 2024	44.32	44.32	42.81	43.11	43.11	199,800
Feb 13, 2024	41.27	44.06	40.51	43.22	43.22	335,700
Feb 12, 2024	46.99	47.25	43.44	43.67	43.67	671,800
Feb 9, 2024	44.84	45.81	43.01	45.64	45.64	634,600
Feb 8, 2024	44.15	45.96	43.81	44.81	44.81	460,700
Feb 7, 2024	44.06	44.49	42.65	43.75	43.75	484,700
Feb 6, 2024	41.25	44.08	41.25	44.06	44.06	692,200
Feb 5, 2024	40.92	41.86	40.75	41.70	41.70	466,800
Feb 2, 2024	41.43	42.10	40.85	41.62	41.62	444,600
Feb 1, 2024	41.50	42.74	40.16	41.94	41.94	670,300
Jan 31, 2024	41.51	42.63	41.06	41.30	41.30	316,800
Jan 30, 2024	43.25	43.57	41.33	41.85	41.85	332,600
Jan 29, 2024	42.39	43.81	41.05	43.45	43.45	204,300
Jan 26, 2024	42.73	43.66	42.01	42.34	42.34	261,800
Jan 25, 2024	43.14	44.77	41.95	42.43	42.43	388,800
Jan 24, 2024	44.07	44.19	41.30	43.09	43.09	596,200
Jan 23, 2024	45.11	46.79	43.60	43.60	43.60	532,900
Jan 22, 2024	43.50	45.31	42.86	44.90	44.90	761,000
Jan 19, 2024	42.20	43.68	40.37	43.00	43.00	401,000
Jan 18, 2024	42.02	43.15	41.88	42.63	42.63	456,700
Jan 17, 2024	43.42	43.42	42.06	42.70	42.70	280,200

KVYO Klaviyo, Inc.

39.83

-0.87%

RELY Remitly Global, Inc.

23.12

+0.52%

FOUR Shift4 Payments, Inc.

107.15

+5.21%

RBRK Rubrik, Inc.

68.24

+2.26%

GCT GigaCloud Technology Inc.

19.53

-1.34%

IOT Samsara Inc.

45.82

+0.33%

FIVN Five9, Inc.

36.60

-1.56%

CYBR CyberArk Software Ltd.

355.51

+2.34%

DLO DLocal Limited

11.59

-0.09%

CPAY Corpay, Inc.

370.00

+2.15%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Oddity Tech Ltd. (ODD)

Related Tickers