U.S. markets close in 1 hour 55 minutes

Oddity Tech Ltd. (ODD)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
34.35+1.45 (+4.41%)
A partir del 02:04PM EDT. Mercado abierto.
Periodo de tiempo:
16 abr 2023 - 16 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
16 abr 202432.9534.3832.5834.3534.35631,353
15 abr 202435.1035.1032.7532.9032.90769,200
12 abr 202435.7536.1133.9434.6434.641,023,200
11 abr 202436.6637.2135.9636.2036.20439,300
10 abr 202437.7538.4936.6336.7136.71623,600
09 abr 202438.7539.2838.1539.2739.27461,500
08 abr 202437.8438.3637.1638.0038.00686,900
05 abr 202436.2037.2235.8636.6536.65763,900
04 abr 202439.4339.8836.3236.3736.371,151,300
03 abr 202439.8039.8137.7837.8037.801,473,200
02 abr 202440.9140.9138.5840.1340.131,520,900
01 abr 202443.0643.4241.1341.1741.171,363,100
28 mar 202443.0043.5841.6443.4543.451,122,300
27 mar 202442.1742.9941.2542.9842.981,465,700
26 mar 202443.8544.4041.6741.7841.781,426,800
25 mar 202443.5944.8842.9443.2943.291,022,300
22 mar 202444.0744.4743.0143.5943.59802,400
21 mar 202443.2544.6843.0144.3044.301,050,900
20 mar 202443.8744.5042.9343.9043.901,679,600
19 mar 202443.9044.7842.7544.0844.081,847,100
18 mar 202444.6245.9943.7344.2244.221,004,700
15 mar 202444.1846.0043.5044.4344.433,473,100
14 mar 202445.9948.6244.4445.0045.001,851,200
13 mar 202443.1447.2543.0047.0447.041,976,900
12 mar 202444.0947.7844.0046.1246.12852,500
11 mar 202445.0046.3443.4945.3645.36930,300
08 mar 202444.4045.3642.1144.8844.881,047,400
07 mar 202443.5045.9842.6343.4743.47986,800
06 mar 202441.5045.0941.0843.8143.813,541,100
05 mar 202446.0947.6145.5745.8945.892,102,500
04 mar 202442.5646.5142.5146.4046.401,518,300
01 mar 202441.2144.7941.2144.2744.27912,900
29 feb 202441.8442.2840.0142.1842.18699,200
28 feb 202439.4242.0439.2341.1041.10580,700
27 feb 202439.1341.2838.8040.1540.15915,800
26 feb 202438.4040.1338.4040.0440.04532,100
23 feb 202439.3740.8338.4238.9738.97350,400
22 feb 202439.2040.3938.0739.3739.37600,500
21 feb 202439.2140.2038.4538.7038.70526,900
20 feb 202439.6340.4437.6539.8839.88639,000
16 feb 202442.5042.6039.7439.8439.84564,200
15 feb 202443.1844.3842.2542.8442.84322,200
14 feb 202444.3244.3242.8143.1143.11199,800
13 feb 202441.2744.0640.5143.2243.22335,700
12 feb 202446.9947.2543.4443.6743.67671,800
09 feb 202444.8445.8143.0145.6445.64634,600
08 feb 202444.1545.9643.8144.8144.81460,700
07 feb 202444.0644.4942.6543.7543.75484,700
06 feb 202441.2544.0841.2544.0644.06692,200
05 feb 202440.9241.8640.7541.7041.70466,800
02 feb 202441.4342.1040.8541.6241.62444,600
01 feb 202441.5042.7440.1641.9441.94670,300
31 ene 202441.5142.6341.0641.3041.30316,800
30 ene 202443.2543.5741.3341.8541.85332,600
29 ene 202442.3943.8141.0543.4543.45204,300
26 ene 202442.7343.6642.0142.3442.34261,800
25 ene 202443.1444.7741.9542.4342.43388,800
24 ene 202444.0744.1941.3043.0943.09596,200
23 ene 202445.1146.7943.6043.6043.60532,900
22 ene 202443.5045.3142.8644.9044.90761,000
19 ene 202442.2043.6840.3743.0043.00401,000
18 ene 202442.0243.1541.8842.6342.63456,700
17 ene 202443.4243.4242.0642.7042.70280,200
16 ene 202440.6143.8640.6043.7743.77896,800
12 ene 202443.3745.1641.6143.0243.02911,600
11 ene 202444.0044.4042.4343.6243.62748,700
10 ene 202443.9745.3041.8644.3544.35402,800
09 ene 202444.4945.9743.7544.4744.47488,900
08 ene 202442.2345.6242.2344.8544.85392,600
05 ene 202443.2544.4042.3042.7042.70384,800
04 ene 202441.8644.2641.0143.4443.44700,300
03 ene 202443.3944.0140.4441.4241.42513,100
02 ene 202447.9947.9943.8044.8944.89653,700
29 dic 202347.1747.8545.5446.5346.53510,100
28 dic 202348.4149.4646.9547.2647.26314,300
27 dic 202348.1549.0246.6148.6548.65346,300
26 dic 202347.6950.3647.6647.7447.74392,400
22 dic 202347.9448.8446.6047.2047.20587,800
21 dic 202347.9348.7545.8747.1047.10418,000
20 dic 202346.9549.6545.9146.8746.871,175,700
19 dic 202342.8045.0042.2144.0944.09386,700
18 dic 202340.7442.3440.2442.1042.10270,800
15 dic 202343.0143.0139.7940.1640.16364,100
14 dic 202341.5543.3341.3742.7842.78381,400
13 dic 202339.0041.5037.1241.3541.35556,700
12 dic 202339.0239.7538.4039.1239.12139,300
11 dic 202338.0039.3437.8239.3439.34264,600
08 dic 202338.3038.3036.5437.6437.64236,000
07 dic 202337.8838.2436.8437.7037.70384,100
06 dic 202337.0039.3935.7937.7537.75492,800
05 dic 202335.0136.5035.0035.5135.51152,600
04 dic 202335.9737.4735.4435.6835.68314,800
01 dic 202334.0436.9433.4436.4536.45434,300
30 nov 202333.2034.3831.9134.0834.081,169,600
29 nov 202334.8035.4932.5532.9732.97317,700
28 nov 202334.8535.0333.7134.4834.48188,300
27 nov 202334.2635.0833.6534.4634.46164,600
24 nov 202334.0035.4433.9534.3834.38123,900
22 nov 202336.4337.1233.5334.0334.03431,300
21 nov 202335.6236.5635.2836.1036.10219,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...