Oddity Tech Ltd. (ODD)

NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

32.96

-0.58

(-1.71%)

Al cierre: 04:00PM EDT

33.47

+0.51

(+1.55%)

Fuera de horario:

04:55PM EDT

Periodo de tiempo:

11 sept 2023 - 11 sept 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
11 sept 2024	33.02	33.50	32.71	32.96	32.96	523,355
10 sept 2024	33.02	34.11	32.80	33.53	33.53	261,300
09 sept 2024	33.93	34.32	32.99	33.13	33.13	510,200
06 sept 2024	34.72	35.09	33.58	33.82	33.82	556,400
05 sept 2024	35.61	36.28	34.92	34.95	34.95	186,900
04 sept 2024	35.77	36.89	35.21	35.62	35.62	205,800
03 sept 2024	36.80	36.80	35.10	36.06	36.06	565,300
30 ago 2024	36.41	36.86	35.22	36.80	36.80	432,900
29 ago 2024	36.45	36.90	36.11	36.23	36.23	650,600
28 ago 2024	36.50	36.81	35.89	36.45	36.45	667,500
27 ago 2024	37.40	37.54	36.47	36.77	36.77	260,500
26 ago 2024	37.95	38.05	36.76	37.29	37.29	299,100
23 ago 2024	38.94	39.19	37.76	38.04	38.04	194,100
22 ago 2024	39.73	40.09	38.23	38.42	38.42	455,000
21 ago 2024	40.25	40.63	39.41	39.84	39.84	562,800
20 ago 2024	41.06	41.89	40.00	40.02	40.02	201,300
19 ago 2024	39.82	41.00	39.74	40.82	40.82	202,100
16 ago 2024	40.68	40.86	39.75	39.83	39.83	371,400
15 ago 2024	39.81	40.80	39.63	40.66	40.66	211,300
14 ago 2024	39.50	40.01	38.29	39.36	39.36	226,100
13 ago 2024	38.51	39.26	37.83	39.19	39.19	469,800
12 ago 2024	38.00	38.57	37.54	38.01	38.01	258,700
09 ago 2024	38.95	38.95	36.73	37.85	37.85	529,100
08 ago 2024	40.04	42.81	37.77	38.60	38.60	914,100
07 ago 2024	41.99	42.30	40.08	40.70	40.70	1,145,100
06 ago 2024	38.36	41.79	38.08	41.13	41.13	532,000
05 ago 2024	35.65	38.28	35.65	38.02	38.02	361,000
02 ago 2024	38.39	38.87	37.37	38.49	38.49	248,300
01 ago 2024	40.42	40.67	38.93	39.61	39.61	459,800
31 jul 2024	39.70	40.81	39.60	40.44	40.44	361,000
30 jul 2024	39.78	40.06	38.85	39.54	39.54	199,800
29 jul 2024	41.66	41.92	40.01	40.12	40.12	251,300
26 jul 2024	41.57	42.48	41.21	41.60	41.60	578,000
25 jul 2024	38.73	41.81	38.31	41.16	41.16	278,600
24 jul 2024	39.52	39.79	38.61	39.10	39.10	203,300
23 jul 2024	39.44	40.50	39.19	39.67	39.67	252,500
22 jul 2024	40.68	40.68	38.85	39.45	39.45	359,100
19 jul 2024	39.09	40.69	39.08	40.12	40.12	454,200
18 jul 2024	42.61	43.71	39.93	40.02	40.02	336,000
17 jul 2024	43.11	44.44	42.85	43.18	43.18	344,200
16 jul 2024	42.42	44.40	42.22	44.24	44.24	284,900
15 jul 2024	42.36	43.19	41.72	43.08	43.08	292,000
12 jul 2024	41.00	42.70	41.00	42.12	42.12	370,600
11 jul 2024	40.75	41.40	39.44	41.14	41.14	415,600
10 jul 2024	40.50	40.51	39.11	39.95	39.95	321,000
09 jul 2024	40.54	40.62	39.20	40.46	40.46	338,100
08 jul 2024	41.34	41.90	39.64	40.41	40.41	346,800
05 jul 2024	40.72	41.41	40.20	41.17	41.17	296,600
03 jul 2024	40.88	42.43	40.49	40.73	40.73	317,700
02 jul 2024	38.96	40.97	38.70	40.92	40.92	446,000
01 jul 2024	39.68	40.27	38.65	39.17	39.17	728,200
28 jun 2024	39.14	39.60	38.26	39.26	39.26	537,000
27 jun 2024	37.95	39.20	37.76	39.09	39.09	483,100
26 jun 2024	38.31	39.17	38.18	38.72	38.72	370,300
25 jun 2024	38.97	39.71	38.07	38.59	38.59	339,300
24 jun 2024	39.59	39.63	37.53	39.06	39.06	854,500
21 jun 2024	39.84	40.02	38.74	39.43	39.43	462,500
20 jun 2024	39.13	40.67	38.99	39.97	39.97	583,300
18 jun 2024	38.00	39.78	37.77	38.96	38.96	771,800
17 jun 2024	39.99	40.25	38.04	38.12	38.12	759,700
14 jun 2024	40.63	40.86	39.40	39.76	39.76	623,400
13 jun 2024	42.60	43.12	40.71	40.91	40.91	595,100
12 jun 2024	44.90	45.00	42.14	42.30	42.30	788,800
11 jun 2024	43.21	45.04	43.21	43.79	43.79	795,900
10 jun 2024	44.09	45.25	42.94	43.64	43.64	1,118,300
07 jun 2024	40.93	46.11	40.88	44.31	44.31	3,562,300
06 jun 2024	36.44	37.04	36.01	36.76	36.76	539,300
05 jun 2024	35.51	36.51	35.02	36.50	36.50	364,300
04 jun 2024	35.99	36.03	34.94	35.13	35.13	815,200
03 jun 2024	36.39	36.46	35.49	36.27	36.27	360,500
31 may 2024	36.22	36.52	35.34	35.91	35.91	528,100
30 may 2024	36.21	36.58	35.85	36.16	36.16	362,200
29 may 2024	36.00	36.58	35.51	36.11	36.11	363,400
28 may 2024	37.06	37.09	35.77	36.33	36.33	620,000
24 may 2024	36.67	37.52	36.43	36.68	36.68	567,300
23 may 2024	37.51	38.06	36.00	36.67	36.67	753,400
22 may 2024	37.80	38.35	36.78	37.28	37.28	1,241,300
21 may 2024	33.53	38.23	33.52	37.97	37.97	5,618,700
20 may 2024	42.89	42.89	40.46	40.99	40.99	877,600
17 may 2024	43.61	43.61	42.03	42.37	42.37	1,172,200
16 may 2024	43.51	44.42	42.75	43.60	43.60	956,300
15 may 2024	43.35	44.10	42.63	43.68	43.68	878,000
14 may 2024	39.44	43.45	39.33	43.30	43.30	1,880,100
13 may 2024	36.38	39.17	36.38	39.11	39.11	877,800
10 may 2024	38.11	38.26	36.09	37.18	37.18	775,300
09 may 2024	36.18	38.25	35.72	38.01	38.01	1,037,800
08 may 2024	35.44	37.11	34.51	36.49	36.49	2,562,300
07 may 2024	32.12	33.14	30.34	31.26	31.26	2,213,600
06 may 2024	33.65	34.10	32.30	32.31	32.31	1,286,600
03 may 2024	34.46	34.81	33.45	33.60	33.60	1,211,800
02 may 2024	33.40	34.14	32.50	33.66	33.66	883,500
01 may 2024	32.34	33.75	32.34	32.90	32.90	640,600
30 abr 2024	32.11	32.95	32.04	32.54	32.54	367,900
29 abr 2024	32.11	33.19	31.53	32.55	32.55	558,700
26 abr 2024	31.65	32.48	31.62	32.19	32.19	527,400
25 abr 2024	31.33	32.66	31.24	31.72	31.72	425,200
24 abr 2024	33.00	33.75	31.94	31.97	31.97	610,100
23 abr 2024	33.01	33.80	32.79	33.17	33.17	624,200
22 abr 2024	33.57	33.94	32.71	32.71	32.71	501,000
19 abr 2024	33.33	34.00	33.04	33.48	33.48	717,100
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...

S&P 5005,554.13+58.61(+1.07%)

Dow Jones40,861.71+124.75(+0.31%)

Nasdaq17,395.53+369.65(+2.17%)

Russell 20002,103.85+6.41(+0.31%)

Petróleo67.38+1.63(+2.48%)

Oro2,540.20-2.90(-0.11%)

Oddity Tech Ltd. (ODD)

S&P 500
5,554.13
+58.61(+1.07%)

Dow Jones
40,861.71
+124.75(+0.31%)

Nasdaq
17,395.53
+369.65(+2.17%)

Russell 2000
2,103.85
+6.41(+0.31%)

Petróleo
67.38
+1.63(+2.48%)

Oro
2,540.20
-2.90(-0.11%)