Odyssey Therapeutics Stock Price History
NASDAQ: ODTXHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ODTX price history at a glance
The price history for Odyssey Therapeutics (ODTX) on this page begins on May 4, 2026, when the stock closed at $16.42; it most recently closed at $19.00 on October 5, 2026. The highest price in this record is $29.05, reached on August 31, 2026; the latest close is 34.6% below that peak. 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 2026
- $29.05
- Date of high
- Aug 31, 2026
- Low since 2026
- $15.10
- Date of low
- Jul 6, 2026
- 52-week high
- $29.05
- 52-week low
- $15.10
- IPO year
- 2026
- Last close
- $19.00
ODTX returns
1 week
-8.35%
1 month
-22.48%
3 months
+13.84%
ODTX price return, excluding dividends.
ODTX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 18.72 | 19.64 | 18.49 | 19.00 | +4.86% | |
| 17.83 | 18.38 | 17.14 | 18.12 | +0.22% | |
| 18.01 | 18.84 | 17.83 | 18.08 | -0.28% | |
| 20.84 | 20.84 | 18.06 | 18.13 | -13.00% | |
| 20.52 | 20.96 | 19.73 | 20.84 | +0.53% | |
| 20.67 | 21.60 | 20.05 | 20.73 | +1.52% | |
| 21.98 | 22.36 | 20.33 | 20.42 | -8.10% | |
| 22.48 | 23.50 | 21.70 | 22.22 | -0.98% | |
| 21.47 | 22.76 | 21.21 | 22.44 | +4.52% | |
| 20.02 | 21.65 | 19.72 | 21.47 | +4.68% | |
| 19.90 | 20.88 | 19.41 | 20.51 | +2.91% | |
| 20.77 | 21.09 | 18.77 | 19.93 | -4.00% | |
| 22.99 | 23.03 | 20.53 | 20.76 | -11.05% | |
| 23.36 | 24.33 | 22.70 | 23.34 | +1.21% | |
| 24.51 | 25.22 | 23.05 | 23.06 | -5.41% | |
| 23.35 | 25.15 | 22.88 | 24.38 | +5.00% | |
| 23.46 | 25.81 | 22.94 | 23.22 | +0.43% | |
| 22.18 | 23.40 | 21.82 | 23.12 | +5.14% | |
| 24.31 | 24.84 | 21.72 | 21.99 | -9.36% | |
| 24.69 | 25.29 | 23.37 | 24.26 | -1.50% | |
| 23.94 | 25.14 | 23.64 | 24.63 | +4.19% | |
| 24.09 | 25.38 | 23.50 | 23.64 | -3.55% | |
| 26.97 | 28.26 | 24.24 | 24.51 | -9.12% | |
| 28.30 | 28.87 | 26.89 | 26.97 | -6.22% | |
| 26.24 | 29.05 | 25.71 | 28.76 | +8.94% | |
| 26.88 | 27.27 | 25.62 | 26.40 | -0.83% | |
| 24.80 | 26.80 | 24.80 | 26.62 | +8.65% | |
| 24.21 | 25.23 | 24.06 | 24.50 | -0.08% | |
| 24.33 | 24.80 | 22.89 | 24.52 | +0.66% | |
| 26.05 | 26.52 | 24.25 | 24.36 | -6.24% | |
| 25.82 | 26.40 | 25.48 | 25.98 | +1.41% | |
| 26.50 | 27.33 | 24.87 | 25.62 | -2.33% | |
| 25.12 | 27.32 | 25.12 | 26.23 | +4.29% | |
| 26.39 | 28.00 | 25.05 | 25.15 | -4.70% | |
| 24.91 | 26.49 | 24.55 | 26.39 | +6.97% | |
| 24.40 | 24.77 | 23.07 | 24.67 | +1.73% | |
| 22.52 | 24.66 | 22.40 | 24.25 | +10.48% | |
| 20.65 | 21.95 | 20.51 | 21.95 | +5.23% | |
| 20.68 | 21.36 | 20.57 | 20.86 | +0.63% | |
| 21.36 | 21.63 | 19.84 | 20.73 | +0.05% | |
| 21.67 | 23.08 | 20.43 | 20.72 | -3.99% | |
| 20.28 | 21.72 | 20.28 | 21.58 | +6.04% | |
| 22.03 | 23.03 | 20.06 | 20.35 | -8.21% | |
| 21.27 | 22.43 | 20.53 | 22.17 | +4.72% | |
| 21.56 | 22.26 | 20.93 | 21.17 | -1.76% | |
| 21.03 | 22.11 | 20.38 | 21.55 | +3.16% | |
| 19.70 | 21.41 | 19.23 | 20.89 | +4.66% | |
| 18.05 | 19.99 | 17.97 | 19.96 | +10.09% | |
| 19.17 | 19.20 | 17.96 | 18.13 | -4.23% | |
| 18.33 | 19.25 | 18.04 | 18.93 | +2.77% | |
| 18.14 | 18.83 | 17.86 | 18.42 | +2.05% | |
| 18.70 | 19.33 | 17.82 | 18.05 | -2.06% | |
| 19.17 | 19.60 | 18.20 | 18.43 | -3.15% | |
| 18.98 | 19.61 | 18.30 | 19.03 | +1.98% | |
| 17.61 | 18.76 | 17.31 | 18.66 | +5.60% | |
| 18.59 | 18.99 | 17.56 | 17.67 | -5.05% | |
| 18.24 | 18.85 | 17.39 | 18.61 | +2.14% | |
| 17.66 | 18.42 | 17.20 | 18.22 | +3.64% | |
| 17.78 | 18.55 | 17.00 | 17.58 | -0.17% | |
| 17.08 | 18.13 | 16.57 | 17.61 | +3.22% | |
| 17.44 | 17.81 | 16.60 | 17.06 | -1.10% | |
| 17.31 | 17.97 | 16.51 | 17.25 | -0.35% | |
| 17.58 | 17.99 | 16.93 | 17.31 | -1.70% | |
| 16.62 | 17.71 | 16.00 | 17.61 | +5.51% | |
| 16.81 | 17.30 | 15.50 | 16.69 | -0.83% | |
| 15.50 | 17.04 | 15.50 | 16.83 | +8.16% | |
| 15.75 | 16.45 | 15.10 | 15.56 | -2.20% | |
| 16.65 | 16.82 | 15.59 | 15.91 | -3.40% | |
| 16.80 | 17.07 | 16.00 | 16.47 | -1.96% | |
| 16.51 | 17.65 | 16.50 | 16.80 | +1.14% | |
| 18.65 | 18.95 | 16.51 | 16.61 | -11.22% | |
| 18.97 | 19.59 | 18.37 | 18.71 | -0.95% | |
| 18.06 | 19.07 | 17.75 | 18.89 | +4.60% | |
| 17.80 | 18.55 | 17.45 | 18.06 | +1.46% | |
| 18.51 | 19.13 | 17.79 | 17.80 | -3.63% | |
| 18.80 | 19.40 | 18.00 | 18.47 | -0.43% | |
| 18.50 | 18.92 | 17.55 | 18.55 | -0.91% | |
| 19.39 | 20.00 | 18.55 | 18.72 | -1.84% | |
| 18.77 | 19.49 | 17.95 | 19.07 | +3.19% | |
| 18.10 | 18.72 | 17.93 | 18.48 | +3.41% | |
| 17.83 | 18.25 | 17.33 | 17.87 | +1.25% | |
| 16.90 | 18.38 | 16.90 | 17.65 | +4.44% | |
| 16.80 | 17.91 | 16.32 | 16.90 | +0.54% | |
| 16.34 | 17.41 | 16.20 | 16.81 | +3.77% | |
| 17.09 | 18.18 | 16.00 | 16.20 | -5.21% | |
| 17.25 | 17.55 | 16.93 | 17.09 | -0.18% | |
| 16.55 | 17.49 | 16.48 | 17.12 | +4.20% | |
| 16.83 | 17.33 | 16.01 | 16.43 | -3.35% | |
| 16.63 | 17.42 | 16.50 | 17.00 | +1.86% | |
| 16.89 | 17.24 | 16.25 | 16.69 | -1.42% | |
| 17.07 | 18.60 | 16.33 | 16.93 | -0.18% | |
| 17.50 | 18.15 | 16.53 | 16.96 | -0.29% | |
| 17.95 | 18.02 | 16.86 | 17.01 | -5.08% | |
| 17.35 | 18.31 | 16.73 | 17.92 | +4.25% | |
| 17.97 | 18.30 | 17.04 | 17.19 | -2.11% | |
| 17.24 | 18.30 | 16.98 | 17.56 | +0.34% | |
| 17.56 | 18.43 | 16.50 | 17.50 | -1.35% | |
| 17.00 | 18.24 | 16.75 | 17.74 | +4.54% | |
| 16.93 | 17.50 | 16.78 | 16.97 | +0.18% | |
| 17.39 | 17.65 | 16.75 | 16.94 | -2.59% | |
| 17.55 | 17.71 | 17.00 | 17.39 | -1.31% | |
| 17.15 | 17.86 | 17.00 | 17.62 | +1.73% | |
| 17.92 | 17.94 | 17.08 | 17.32 | -3.46% | |
| 18.06 | 18.06 | 17.40 | 17.94 | +0.22% | |
| 17.61 | 18.06 | 17.27 | 17.90 | +2.58% | |
| 16.56 | 17.72 | 16.41 | 17.45 | +6.27% | |
| 20.00 | 20.30 | 15.35 | 16.42 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ODTX chart for longer ranges.