ODDITY Tech Stock Price History
NASDAQ: ODDConsumer DiscretionaryPackage Goods/CosmeticsUSD
19.27+0.13 (+0.68%)
Market open · Delayed 15 min · as of Oct 8, 2:41 PM ET
ODD price history at a glance
The price history for ODDITY Tech (ODD) on this page begins on July 17, 2023, when the stock closed at $52.56; it most recently closed at $19.14 on October 5, 2026. The highest price in this record is $79.18, reached on June 2, 2025; the latest close is 75.8% below that peak. Over roughly 3 years the share price changed -63.6%, a -26.9% compound annual price return (excluding dividends).
In the last 12 months alone, ODD has lost 67.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $79.18
- Date of high
- Jun 2, 2025
- Low since 2023
- $9.25
- Date of low
- Jun 1, 2026
- 52-week high
- $58.28
- 52-week low
- $9.25
- IPO year
- 2023
- Last close
- $19.14
ODD returns
1 week
+2.57%
1 month
+46.95%
3 months
+15.86%
6 months
+28.89%
Year to date
-52.36%
1 year
-67.78%
3 years
-33.17%
ODD price return, excluding dividends.
ODD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 19.14 | -51.48% |
| 2025 | 39.45 | -7.46% |
| 2024 | 42.63 | -8.38% |
| 2023* | 46.53 | -11.47% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
ODD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 19.25 | 19.50 | 18.86 | 19.14 | -0.57% | |
| 19.73 | 19.73 | 18.94 | 19.25 | -1.74% | |
| 19.10 | 20.68 | 19.09 | 19.59 | +3.65% | |
| 19.06 | 19.32 | 18.80 | 18.90 | -0.11% | |
| 18.88 | 19.06 | 17.73 | 18.92 | +1.39% | |
| 18.19 | 18.79 | 17.77 | 18.66 | +4.25% | |
| 17.79 | 18.18 | 17.08 | 17.90 | +1.70% | |
| 18.13 | 18.20 | 17.38 | 17.60 | -5.58% | |
| 18.27 | 18.80 | 17.86 | 18.64 | +3.15% | |
| 17.74 | 18.36 | 17.63 | 18.07 | +1.35% | |
| 18.92 | 18.92 | 17.50 | 17.83 | -5.06% | |
| 18.73 | 19.00 | 18.16 | 18.78 | +2.68% | |
| 18.35 | 19.57 | 18.22 | 18.29 | +0.99% | |
| 19.06 | 19.16 | 17.83 | 18.11 | -6.02% | |
| 18.45 | 19.51 | 17.96 | 19.27 | +6.23% | |
| 18.14 | 18.88 | 17.98 | 18.14 | +1.06% | |
| 18.41 | 18.74 | 17.89 | 17.95 | -4.62% | |
| 18.18 | 19.18 | 17.67 | 18.82 | +2.95% | |
| 16.23 | 20.16 | 15.86 | 18.28 | +14.18% | |
| 16.38 | 17.28 | 15.45 | 16.01 | -2.85% | |
| 17.50 | 18.44 | 14.57 | 16.48 | +26.53% | |
| 13.53 | 13.75 | 12.99 | 13.03 | -5.27% | |
| 13.92 | 14.00 | 13.23 | 13.75 | -2.69% | |
| 14.83 | 15.12 | 14.07 | 14.13 | -2.48% | |
| 14.12 | 14.70 | 14.05 | 14.49 | +2.48% | |
| 14.49 | 15.18 | 14.07 | 14.14 | -1.81% | |
| 14.43 | 14.67 | 14.05 | 14.40 | +0.35% | |
| 14.89 | 15.37 | 14.32 | 14.35 | -4.27% | |
| 14.39 | 15.02 | 14.25 | 14.99 | +3.17% | |
| 14.25 | 15.12 | 14.21 | 14.53 | +2.32% | |
| 13.71 | 14.53 | 13.62 | 14.20 | +4.18% | |
| 13.19 | 13.70 | 13.07 | 13.63 | +3.10% | |
| 12.53 | 13.43 | 12.29 | 13.22 | +5.68% | |
| 12.89 | 12.98 | 12.21 | 12.51 | -4.50% | |
| 12.29 | 13.16 | 12.22 | 13.10 | +6.50% | |
| 12.04 | 12.60 | 11.97 | 12.30 | +1.74% | |
| 12.57 | 12.69 | 11.78 | 12.09 | -7.78% | |
| 13.18 | 13.55 | 13.07 | 13.11 | -1.65% | |
| 12.98 | 13.54 | 12.88 | 13.33 | +3.33% | |
| 12.45 | 13.07 | 12.27 | 12.90 | +3.37% | |
| 12.54 | 12.68 | 12.14 | 12.48 | -1.58% | |
| 14.09 | 14.09 | 12.63 | 12.68 | -10.20% | |
| 13.71 | 14.22 | 13.71 | 14.12 | +4.44% | |
| 14.64 | 15.00 | 13.46 | 13.52 | -11.17% | |
| 15.10 | 15.62 | 15.02 | 15.22 | -0.59% | |
| 15.07 | 15.54 | 14.90 | 15.31 | +0.53% | |
| 14.50 | 15.51 | 14.50 | 15.23 | +7.40% | |
| 14.46 | 14.60 | 13.92 | 14.18 | -3.18% | |
| 15.11 | 15.11 | 14.30 | 14.65 | -2.17% | |
| 16.58 | 16.91 | 14.87 | 14.97 | -11.89% | |
| 16.43 | 17.34 | 16.40 | 16.99 | +3.41% | |
| 15.70 | 16.53 | 15.63 | 16.43 | +7.11% | |
| 15.54 | 16.09 | 15.14 | 15.34 | -1.22% | |
| 15.97 | 16.05 | 15.00 | 15.53 | -5.19% | |
| 16.38 | 17.01 | 16.22 | 16.38 | +0.99% | |
| 16.13 | 16.71 | 15.95 | 16.22 | -0.43% | |
| 16.14 | 16.62 | 15.83 | 16.29 | -0.21% | |
| 16.20 | 16.70 | 15.90 | 16.33 | -0.09% | |
| 17.24 | 17.42 | 16.19 | 16.34 | -6.25% | |
| 16.35 | 17.67 | 16.21 | 17.43 | +6.61% | |
| 16.55 | 16.80 | 16.10 | 16.35 | -1.21% | |
| 17.32 | 17.53 | 16.24 | 16.55 | -3.10% | |
| 17.59 | 17.88 | 16.99 | 17.08 | -1.44% | |
| 16.49 | 17.46 | 16.43 | 17.33 | +4.90% | |
| 17.49 | 17.49 | 16.24 | 16.52 | -5.71% | |
| 17.64 | 18.01 | 17.27 | 17.52 | +0.98% | |
| 17.61 | 17.82 | 15.99 | 17.35 | -3.07% | |
| 17.01 | 17.94 | 17.01 | 17.90 | +5.23% | |
| 15.38 | 17.34 | 15.36 | 17.01 | +12.43% | |
| 14.08 | 15.31 | 14.02 | 15.13 | +5.88% | |
| 14.67 | 14.84 | 13.59 | 14.29 | -3.84% | |
| 13.18 | 14.99 | 13.06 | 14.86 | +13.09% | |
| 12.85 | 13.45 | 12.58 | 13.14 | +2.10% | |
| 12.68 | 13.16 | 12.59 | 12.87 | +1.58% | |
| 12.31 | 13.37 | 12.31 | 12.67 | +2.92% | |
| 12.87 | 13.05 | 12.29 | 12.31 | -5.81% | |
| 11.10 | 13.17 | 11.01 | 13.07 | +19.14% | |
| 11.40 | 11.79 | 10.95 | 10.97 | -3.77% | |
| 11.59 | 12.00 | 11.11 | 11.40 | -1.38% | |
| 11.66 | 12.03 | 11.32 | 11.56 | -1.37% | |
| 11.38 | 11.98 | 11.21 | 11.72 | +6.93% | |
| 10.92 | 11.04 | 10.48 | 10.96 | -0.09% | |
| 10.68 | 11.37 | 10.59 | 10.97 | +0.46% | |
| 10.07 | 10.98 | 10.03 | 10.92 | +9.97% | |
| 9.70 | 10.33 | 9.48 | 9.93 | +1.22% | |
| 10.19 | 10.23 | 9.68 | 9.81 | -2.58% | |
| 10.32 | 10.90 | 9.92 | 10.07 | -1.76% | |
| 9.30 | 10.59 | 9.25 | 10.25 | +4.17% | |
| 10.50 | 10.50 | 9.38 | 9.84 | -29.61% | |
| 13.44 | 14.41 | 13.30 | 13.98 | +3.48% | |
| 13.23 | 14.04 | 12.88 | 13.51 | +3.13% | |
| 12.20 | 13.31 | 12.09 | 13.10 | +6.76% | |
| 12.02 | 12.56 | 12.01 | 12.27 | +1.40% | |
| 12.33 | 12.60 | 12.00 | 12.10 | -1.79% | |
| 12.41 | 12.87 | 12.25 | 12.32 | -0.56% | |
| 12.49 | 12.57 | 11.81 | 12.39 | -0.96% | |
| 12.15 | 12.79 | 12.06 | 12.51 | +2.96% | |
| 12.04 | 12.58 | 11.71 | 12.15 | -0.33% | |
| 12.60 | 12.96 | 12.15 | 12.19 | -3.64% | |
| 12.30 | 13.08 | 12.30 | 12.65 | +0.88% | |
| 12.78 | 13.07 | 12.37 | 12.54 | -0.95% | |
| 12.75 | 12.89 | 12.36 | 12.66 | +0.04% | |
| 14.09 | 14.41 | 12.51 | 12.66 | -10.25% | |
| 14.82 | 15.09 | 14.05 | 14.10 | -4.67% | |
| 15.08 | 15.27 | 14.41 | 14.79 | -0.67% | |
| 14.96 | 15.81 | 14.89 | 14.89 | -0.27% | |
| 14.70 | 15.25 | 14.57 | 14.93 | +1.36% | |
| 15.37 | 15.38 | 14.38 | 14.73 | -3.54% | |
| 14.73 | 15.63 | 14.73 | 15.27 | +3.88% | |
| 14.64 | 15.43 | 14.43 | 14.70 | +2.65% | |
| 15.62 | 15.68 | 13.98 | 14.32 | -8.62% | |
| 15.46 | 16.35 | 15.02 | 15.67 | +1.69% | |
| 15.25 | 16.24 | 15.25 | 15.41 | -0.90% | |
| 15.95 | 16.32 | 15.54 | 15.55 | -3.18% | |
| 15.50 | 16.20 | 15.48 | 16.06 | +3.68% | |
| 15.62 | 15.90 | 15.09 | 15.49 | -1.59% | |
| 15.56 | 16.00 | 15.54 | 15.74 | +1.68% | |
| 14.81 | 15.77 | 14.59 | 15.48 | +5.02% | |
| 15.29 | 15.94 | 14.65 | 14.74 | -3.91% | |
| 15.10 | 15.69 | 14.92 | 15.34 | +2.33% | |
| 15.17 | 15.37 | 14.55 | 14.99 | -0.79% | |
| 14.65 | 15.45 | 14.55 | 15.11 | +4.71% | |
| 14.54 | 14.90 | 14.23 | 14.43 | +0.98% | |
| 14.33 | 14.72 | 13.83 | 14.29 | -1.65% | |
| 13.97 | 14.54 | 13.54 | 14.53 | +5.10% | |
| 14.85 | 14.85 | 13.82 | 13.83 | -6.90% | |
| 15.69 | 15.95 | 14.63 | 14.85 | -2.50% | |
| 14.88 | 15.40 | 14.70 | 15.23 | +0.79% | |
| 13.90 | 15.50 | 13.90 | 15.11 | +9.02% | |
| 13.33 | 13.91 | 13.19 | 13.86 | +3.43% | |
| 13.51 | 13.74 | 13.29 | 13.40 | +0.15% | |
| 12.85 | 13.42 | 12.85 | 13.38 | +3.96% | |
| 13.28 | 13.58 | 12.77 | 12.87 | -2.65% | |
| 12.87 | 13.30 | 12.53 | 13.22 | -1.49% | |
| 13.87 | 14.14 | 13.14 | 13.42 | -3.24% | |
| 13.95 | 14.29 | 13.40 | 13.87 | +0.36% | |
| 14.08 | 14.21 | 13.80 | 13.82 | -1.78% | |
| 13.57 | 14.24 | 13.54 | 14.07 | +5.24% | |
| 13.90 | 14.13 | 13.31 | 13.37 | -4.84% | |
| 14.35 | 14.70 | 14.04 | 14.05 | -2.09% | |
| 14.11 | 14.80 | 14.07 | 14.35 | +0.49% | |
| 13.95 | 14.70 | 13.84 | 14.28 | +2.37% | |
| 13.58 | 14.27 | 13.57 | 13.95 | +2.42% | |
| 13.50 | 14.06 | 13.50 | 13.62 | +1.64% | |
| 13.62 | 14.59 | 13.34 | 13.40 | +6.82% | |
| 12.38 | 12.86 | 12.15 | 12.55 | +3.63% | |
| 14.00 | 14.15 | 12.10 | 12.11 | -13.47% | |
| 13.98 | 14.15 | 13.28 | 13.99 | -1.41% | |
| 13.61 | 14.51 | 13.33 | 14.19 | +1.87% | |
| 12.86 | 14.04 | 12.62 | 13.93 | +7.15% | |
| 12.52 | 13.20 | 12.48 | 13.00 | +5.26% | |
| 12.00 | 12.82 | 11.63 | 12.35 | +0.32% | |
| 11.29 | 12.72 | 10.80 | 12.31 | +4.59% | |
| 13.69 | 14.08 | 11.61 | 11.77 | -14.49% | |
| 13.67 | 14.50 | 12.95 | 13.77 | -6.61% | |
| 16.00 | 16.26 | 13.09 | 14.74 | -49.21% | |
| 29.66 | 29.92 | 28.12 | 29.02 | -2.94% | |
| 32.65 | 32.72 | 29.81 | 29.90 | -6.56% | |
| 30.77 | 32.30 | 30.76 | 32.00 | +4.61% | |
| 29.86 | 31.72 | 29.86 | 30.59 | +2.03% | |
| 28.08 | 30.29 | 27.76 | 29.98 | +6.77% | |
| 28.05 | 28.59 | 27.63 | 28.08 | 0.00% | |
| 27.87 | 28.97 | 27.80 | 28.08 | +1.70% | |
| 29.01 | 29.23 | 27.09 | 27.61 | -5.35% | |
| 30.04 | 30.17 | 28.52 | 29.17 | -3.79% | |
| 29.90 | 31.43 | 29.72 | 30.32 | +2.09% | |
| 30.06 | 30.54 | 29.26 | 29.70 | -1.23% | |
| 29.15 | 30.26 | 28.99 | 30.07 | +4.52% | |
| 30.51 | 30.91 | 28.16 | 28.77 | -5.70% | |
| 31.85 | 32.10 | 30.37 | 30.51 | -3.51% | |
| 33.00 | 33.05 | 30.66 | 31.62 | -3.98% | |
| 32.73 | 33.54 | 32.15 | 32.93 | +0.27% | |
| 33.66 | 34.01 | 32.75 | 32.84 | -2.35% | |
| 33.49 | 34.18 | 32.79 | 33.63 | +0.48% | |
| 34.72 | 34.82 | 33.44 | 33.47 | -3.60% | |
| 36.19 | 36.55 | 33.90 | 34.72 | -4.38% | |
| 35.36 | 36.65 | 35.00 | 36.31 | +2.51% | |
| 34.90 | 35.88 | 34.68 | 35.42 | +1.08% | |
| 34.81 | 35.44 | 34.50 | 35.04 | +2.46% | |
| 35.50 | 35.68 | 33.91 | 34.20 | -3.42% | |
| 34.65 | 35.68 | 34.21 | 35.41 | +0.03% | |
| 35.30 | 35.62 | 34.64 | 35.40 | +0.17% | |
| 33.87 | 35.39 | 33.33 | 35.34 | +4.56% | |
| 33.68 | 34.15 | 33.06 | 33.80 | -0.03% | |
| 35.46 | 35.85 | 33.36 | 33.81 | -3.65% | |
| 35.30 | 35.84 | 34.75 | 35.09 | -0.93% | |
| 38.96 | 38.97 | 35.32 | 35.42 | -8.02% | |
| 37.43 | 38.60 | 36.71 | 38.51 | +1.34% | |
| 39.33 | 39.52 | 37.50 | 38.00 | -3.38% | |
| 38.38 | 39.53 | 37.79 | 39.33 | +1.97% | |
| 39.18 | 39.63 | 38.51 | 38.57 | -2.23% | |
| 40.13 | 40.62 | 39.37 | 39.45 | -1.82% | |
| 40.67 | 41.19 | 40.15 | 40.18 | -1.28% | |
| 41.49 | 41.70 | 40.63 | 40.70 | -1.93% | |
| 41.59 | 41.97 | 41.49 | 41.50 | -1.00% | |
| 41.99 | 42.44 | 41.65 | 41.92 | -0.52% | |
| 41.75 | 42.44 | 41.50 | 42.14 | +0.81% | |
| 42.02 | 42.49 | 41.36 | 41.80 | -1.30% | |
| 41.78 | 42.82 | 41.40 | 42.35 | +1.36% | |
| 43.81 | 44.09 | 41.42 | 41.78 | -1.46% | |
| 42.48 | 43.08 | 41.90 | 42.40 | +1.87% | |
| 42.46 | 42.93 | 41.53 | 41.62 | -1.47% | |
| 42.28 | 43.14 | 42.05 | 42.24 | -0.09% | |
| 44.00 | 44.44 | 41.93 | 42.28 | -3.51% | |
| 44.09 | 45.20 | 43.24 | 43.82 | -1.40% | |
| 44.52 | 44.89 | 43.35 | 44.44 | -0.74% | |
| 44.61 | 45.47 | 44.09 | 44.77 | +0.95% | |
| 42.62 | 44.56 | 42.62 | 44.35 | +3.21% | |
| 45.25 | 45.65 | 42.76 | 42.97 | -5.12% | |
| 44.82 | 46.45 | 44.38 | 45.29 | +0.69% | |
| 43.93 | 45.24 | 43.86 | 44.98 | +1.37% | |
| 43.01 | 44.80 | 42.51 | 44.37 | +2.85% | |
| 42.41 | 43.19 | 41.99 | 43.14 | +1.87% | |
| 42.07 | 42.76 | 41.36 | 42.35 | -2.10% | |
| 43.23 | 43.75 | 42.26 | 43.26 | +0.51% | |
| 41.34 | 44.37 | 41.29 | 43.04 | +4.24% | |
| 41.75 | 43.69 | 41.15 | 41.29 | -1.15% | |
| 38.68 | 41.94 | 38.62 | 41.77 | +10.80% | |
| 39.44 | 39.82 | 37.03 | 37.70 | -4.73% | |
| 42.65 | 45.00 | 39.16 | 39.57 | +6.49% | |
| 37.00 | 37.21 | 35.76 | 37.16 | +1.59% | |
| 37.00 | 38.00 | 36.36 | 36.58 | -1.67% | |
| 38.71 | 39.40 | 37.17 | 37.20 | -3.95% | |
| 39.65 | 40.88 | 38.49 | 38.73 | -4.39% | |
| 40.62 | 40.74 | 39.07 | 40.51 | +0.62% | |
| 39.96 | 40.90 | 39.45 | 40.26 | +0.90% | |
| 39.50 | 40.64 | 38.60 | 39.90 | +0.99% | |
| 40.55 | 41.06 | 38.87 | 39.51 | +1.39% | |
| 39.50 | 40.01 | 38.26 | 38.97 | -2.48% | |
| 42.01 | 42.50 | 39.41 | 39.96 | -5.53% | |
| 42.80 | 42.99 | 42.06 | 42.30 | -1.21% | |
| 43.30 | 43.73 | 42.52 | 42.82 | -2.42% | |
| 45.57 | 46.08 | 42.51 | 43.88 | -3.03% | |
| 43.79 | 45.67 | 43.52 | 45.25 | +3.98% | |
| 46.05 | 46.90 | 43.20 | 43.52 | -6.77% | |
| 45.93 | 47.21 | 45.87 | 46.68 | +0.58% | |
| 47.05 | 47.55 | 45.46 | 46.41 | -1.36% | |
| 46.13 | 47.20 | 45.99 | 47.05 | +2.86% | |
| 47.78 | 47.78 | 45.54 | 45.74 | -2.93% | |
| 48.69 | 49.29 | 47.03 | 47.12 | -3.86% | |
| 50.72 | 50.72 | 48.18 | 49.01 | -3.35% | |
| 51.59 | 52.00 | 50.23 | 50.71 | -1.70% | |
| 51.37 | 51.96 | 50.74 | 51.59 | +1.45% | |
| 50.23 | 51.48 | 49.68 | 50.85 | +1.92% | |
| 51.48 | 51.71 | 49.17 | 49.89 | -2.54% | |
| 50.77 | 51.87 | 50.28 | 51.19 | +0.83% | |
| 50.34 | 51.57 | 48.90 | 50.77 | -0.63% | |
| 50.38 | 51.10 | 49.57 | 51.09 | +1.41% | |
| 51.87 | 52.24 | 49.70 | 50.38 | -2.42% | |
| 57.43 | 58.28 | 51.05 | 51.63 | -11.26% | |
| 59.40 | 59.96 | 57.84 | 58.18 | -2.05% | |
| 59.69 | 60.49 | 59.22 | 59.40 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ODD chart for longer ranges.