Oddity Tech Ltd (ODD) stock
ODDNasdaqPerfumes, Cosmetics & Other Toilet PreparationsFiscal year ends December 31
$19.90+0.39 (+2.03%)
Close on Nov 11, 2026Market cap $1.15BP/E 11.1Yield –
Price history
Oddity Tech share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 11, 2026
$19.90
+2.03% on the day
52-week range
$9.25 – $46.45
-57.2% from the high
Change over 52 weeks
-50.1%
From $39.90 on Nov 11, 2025
Average volume
1.02M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | $20.13 | $21.90 | $19.15 | $19.90 | +2.03% | 2,219,761 |
| Nov 10, 2026 | $21.37 | $21.65 | $18.94 | $19.51 | -10.12% | 1,288,469 |
| Nov 9, 2026 | $20.36 | $22.03 | $19.99 | $21.70 | +7.53% | 892,807 |
| Nov 6, 2026 | $20.33 | $21.54 | $19.84 | $20.18 | -0.93% | 518,619 |
| Nov 5, 2026 | $21.58 | $21.80 | $20.28 | $20.37 | -5.56% | 589,161 |
| Nov 4, 2026 | $20.94 | $22.08 | $20.76 | $21.57 | +7.53% | 1,203,298 |
| Nov 3, 2026 | $21.45 | $21.65 | $19.72 | $20.06 | -5.42% | 1,102,205 |
| Nov 2, 2026 | $21.88 | $22.20 | $20.74 | $21.21 | -2.12% | 1,025,590 |
| Oct 30, 2026 | $21.76 | $22.03 | $20.90 | $21.67 | -0.09% | 652,654 |
| Oct 29, 2026 | $20.91 | $21.78 | $20.59 | $21.69 | +3.93% | 845,961 |
| Oct 28, 2026 | $21.35 | $22.18 | $20.57 | $20.87 | -3.33% | 715,670 |
| Oct 27, 2026 | $22.60 | $22.69 | $21.45 | $21.59 | -3.66% | 641,644 |
| Oct 26, 2026 | $22.67 | $22.78 | $22.05 | $22.41 | -1.06% | 343,187 |
| Oct 23, 2026 | $23.02 | $23.39 | $22.60 | $22.65 | -3.00% | 461,203 |
| Oct 22, 2026 | $22.61 | $23.47 | $22.38 | $23.35 | +4.33% | 530,863 |
| Oct 21, 2026 | $23.70 | $23.70 | $21.84 | $22.38 | -4.89% | 601,805 |
| Oct 20, 2026 | $23.07 | $23.73 | $22.82 | $23.53 | +2.17% | 426,756 |
| Oct 19, 2026 | $22.29 | $23.06 | $21.95 | $23.03 | +2.67% | 472,404 |
| Oct 16, 2026 | $23.34 | $23.62 | $22.18 | $22.43 | -3.19% | 574,531 |
| Oct 15, 2026 | $21.95 | $23.56 | $21.71 | $23.17 | +7.12% | 900,858 |
| Oct 14, 2026 | $22.22 | $22.22 | $21.09 | $21.63 | -2.22% | 836,228 |
| Oct 13, 2026 | $21.32 | $22.56 | $21.32 | $22.12 | +2.50% | 979,683 |
| Oct 12, 2026 | $20.90 | $21.84 | $20.55 | $21.58 | +2.23% | 825,057 |
| Oct 9, 2026 | $19.68 | $21.56 | $19.46 | $21.11 | +7.98% | 768,238 |
| Oct 8, 2026 | $18.82 | $19.61 | $18.79 | $19.55 | +2.14% | 681,921 |
| Oct 7, 2026 | $19.25 | $19.52 | $18.86 | $19.14 | -0.57% | 407,364 |
| Oct 6, 2026 | $19.73 | $19.73 | $18.94 | $19.25 | -1.74% | 631,953 |
| Oct 5, 2026 | $19.10 | $20.68 | $19.09 | $19.59 | +3.65% | 1,178,077 |
| Oct 2, 2026 | $19.06 | $19.32 | $18.80 | $18.90 | -0.11% | 653,638 |
| Oct 1, 2026 | $18.88 | $19.06 | $17.73 | $18.92 | +1.39% | 744,930 |
| Sep 30, 2026 | $18.19 | $18.79 | $17.77 | $18.66 | +4.25% | 643,700 |
| Sep 29, 2026 | $17.79 | $18.18 | $17.08 | $17.90 | +1.70% | 934,313 |
| Sep 28, 2026 | $18.13 | $18.20 | $17.38 | $17.60 | -5.58% | 780,801 |
| Sep 25, 2026 | $18.27 | $18.80 | $17.86 | $18.64 | +3.15% | 711,978 |
| Sep 24, 2026 | $17.74 | $18.36 | $17.63 | $18.07 | +1.35% | 661,272 |
| Sep 23, 2026 | $18.92 | $18.92 | $17.50 | $17.83 | -5.06% | 884,003 |
| Sep 22, 2026 | $18.73 | $19.00 | $18.16 | $18.78 | +2.68% | 1,027,616 |
| Sep 21, 2026 | $18.35 | $19.57 | $18.22 | $18.29 | +0.99% | 926,448 |
| Sep 18, 2026 | $19.06 | $19.16 | $17.83 | $18.11 | -6.02% | 3,790,657 |
| Sep 17, 2026 | $18.45 | $19.51 | $17.96 | $19.27 | +6.23% | 1,693,074 |
| Sep 16, 2026 | $18.14 | $18.88 | $17.98 | $18.14 | +1.06% | 1,597,377 |
| Sep 15, 2026 | $18.41 | $18.74 | $17.89 | $17.95 | -4.62% | 1,318,486 |
| Sep 14, 2026 | $18.18 | $19.18 | $17.67 | $18.82 | +2.95% | 1,507,334 |
| Sep 11, 2026 | $16.23 | $20.16 | $15.86 | $18.28 | +14.18% | 3,668,365 |
| Sep 10, 2026 | $16.38 | $17.28 | $15.45 | $16.01 | -2.85% | 2,198,419 |
| Sep 9, 2026 | $17.50 | $18.44 | $14.57 | $16.48 | +26.53% | 11,916,510 |
| Sep 8, 2026 | $13.53 | $13.75 | $12.99 | $13.03 | -5.27% | 1,095,549 |
| Sep 4, 2026 | $13.92 | $14.00 | $13.23 | $13.75 | -2.69% | 799,754 |
| Sep 3, 2026 | $14.83 | $15.12 | $14.07 | $14.13 | -2.48% | 674,935 |
| Sep 2, 2026 | $14.12 | $14.70 | $14.05 | $14.49 | +2.48% | 761,298 |
| Sep 1, 2026 | $14.49 | $15.18 | $14.07 | $14.14 | -1.81% | 655,276 |
| Aug 31, 2026 | $14.43 | $14.67 | $14.05 | $14.40 | +0.35% | 1,074,497 |
| Aug 28, 2026 | $14.89 | $15.37 | $14.32 | $14.35 | -4.27% | 581,910 |
| Aug 27, 2026 | $14.39 | $15.02 | $14.25 | $14.99 | +3.17% | 708,973 |
| Aug 26, 2026 | $14.25 | $15.12 | $14.21 | $14.53 | +2.32% | 884,963 |
| Aug 25, 2026 | $13.71 | $14.53 | $13.62 | $14.20 | +4.18% | 812,574 |
| Aug 24, 2026 | $13.19 | $13.70 | $13.07 | $13.63 | +3.10% | 654,012 |
| Aug 21, 2026 | $12.53 | $13.43 | $12.29 | $13.22 | +5.68% | 851,701 |
| Aug 20, 2026 | $12.89 | $12.98 | $12.21 | $12.51 | -4.50% | 809,244 |
| Aug 19, 2026 | $12.29 | $13.16 | $12.22 | $13.10 | +6.50% | 836,610 |
| Aug 18, 2026 | $12.04 | $12.60 | $11.97 | $12.30 | +1.74% | 835,786 |
| Aug 17, 2026 | $12.57 | $12.69 | $11.78 | $12.09 | -7.78% | 1,229,559 |
| Aug 14, 2026 | $13.18 | $13.55 | $13.07 | $13.11 | -1.65% | 522,143 |
| Aug 13, 2026 | $12.98 | $13.54 | $12.88 | $13.33 | +3.33% | 575,115 |
| Aug 12, 2026 | $12.45 | $13.07 | $12.27 | $12.90 | +3.37% | 837,702 |
| Aug 11, 2026 | $12.54 | $12.68 | $12.14 | $12.48 | -1.58% | 906,047 |
| Aug 10, 2026 | $14.09 | $14.09 | $12.63 | $12.68 | -10.20% | 1,122,790 |
| Aug 7, 2026 | $13.71 | $14.22 | $13.71 | $14.12 | +4.44% | 667,580 |
| Aug 6, 2026 | $14.64 | $15.00 | $13.46 | $13.52 | -11.17% | 903,675 |
| Aug 5, 2026 | $15.10 | $15.62 | $15.02 | $15.22 | -0.59% | 600,898 |
| Aug 4, 2026 | $15.07 | $15.54 | $14.90 | $15.31 | +0.53% | 797,143 |
| Aug 3, 2026 | $14.50 | $15.51 | $14.50 | $15.23 | +7.40% | 684,650 |
| Jul 31, 2026 | $14.46 | $14.60 | $13.92 | $14.18 | -3.18% | 626,285 |
| Jul 30, 2026 | $15.11 | $15.11 | $14.30 | $14.65 | -2.17% | 865,718 |
| Jul 29, 2026 | $16.58 | $16.91 | $14.87 | $14.97 | -11.89% | 1,010,565 |
| Jul 28, 2026 | $16.43 | $17.34 | $16.40 | $16.99 | +3.41% | 550,612 |
| Jul 27, 2026 | $15.70 | $16.53 | $15.63 | $16.43 | +7.11% | 438,312 |
| Jul 24, 2026 | $15.54 | $16.09 | $15.14 | $15.34 | -1.22% | 503,142 |
| Jul 23, 2026 | $15.97 | $16.05 | $15.00 | $15.53 | -5.19% | 767,347 |
| Jul 22, 2026 | $16.38 | $17.01 | $16.22 | $16.38 | +0.99% | 597,897 |
| Jul 21, 2026 | $16.13 | $16.71 | $15.95 | $16.22 | -0.43% | 637,584 |
| Jul 20, 2026 | $16.14 | $16.62 | $15.83 | $16.29 | -0.21% | 599,912 |
| Jul 17, 2026 | $16.20 | $16.70 | $15.90 | $16.33 | -0.09% | 591,097 |
| Jul 16, 2026 | $17.24 | $17.42 | $16.19 | $16.34 | -6.25% | 1,016,020 |
| Jul 15, 2026 | $16.35 | $17.67 | $16.21 | $17.43 | +6.61% | 959,572 |
| Jul 14, 2026 | $16.55 | $16.80 | $16.10 | $16.35 | -1.21% | 848,577 |
| Jul 13, 2026 | $17.32 | $17.53 | $16.24 | $16.55 | -3.10% | 737,881 |
| Jul 10, 2026 | $17.59 | $17.88 | $16.99 | $17.08 | -1.44% | 659,205 |
| Jul 9, 2026 | $16.49 | $17.46 | $16.43 | $17.33 | +4.90% | 678,078 |
| Jul 8, 2026 | $17.49 | $17.49 | $16.24 | $16.52 | -5.71% | 930,776 |
| Jul 7, 2026 | $17.64 | $18.01 | $17.27 | $17.52 | +0.98% | 928,008 |
| Jul 6, 2026 | $17.61 | $17.82 | $15.99 | $17.35 | -3.07% | 1,205,624 |
| Jul 2, 2026 | $17.01 | $17.94 | $17.01 | $17.90 | +5.23% | 1,437,806 |
| Jul 1, 2026 | $15.38 | $17.34 | $15.36 | $17.01 | +12.43% | 1,818,593 |
| Jun 30, 2026 | $14.08 | $15.31 | $14.02 | $15.13 | +5.88% | 1,713,486 |
| Jun 29, 2026 | $14.67 | $14.84 | $13.59 | $14.29 | -3.84% | 1,267,943 |
| Jun 26, 2026 | $13.18 | $14.99 | $13.06 | $14.86 | +13.09% | 7,163,897 |
| Jun 25, 2026 | $12.85 | $13.45 | $12.58 | $13.14 | +2.10% | 1,077,320 |
| Jun 24, 2026 | $12.68 | $13.16 | $12.59 | $12.87 | +1.58% | 1,434,884 |
| Jun 23, 2026 | $12.31 | $13.37 | $12.31 | $12.67 | +2.92% | 1,660,502 |
| Jun 22, 2026 | $12.87 | $13.05 | $12.29 | $12.31 | -5.81% | 1,091,290 |
| Jun 18, 2026 | $11.10 | $13.17 | $11.01 | $13.07 | +19.14% | 2,850,294 |
| Jun 17, 2026 | $11.40 | $11.79 | $10.95 | $10.97 | -3.77% | 1,001,785 |
| Jun 16, 2026 | $11.59 | $12.00 | $11.11 | $11.40 | -1.38% | 902,893 |
| Jun 15, 2026 | $11.66 | $12.03 | $11.32 | $11.56 | -1.37% | 1,198,233 |
| Jun 12, 2026 | $11.38 | $11.98 | $11.21 | $11.72 | +6.93% | 2,124,357 |
| Jun 11, 2026 | $10.92 | $11.04 | $10.48 | $10.96 | -0.09% | 1,316,110 |
| Jun 10, 2026 | $10.68 | $11.37 | $10.59 | $10.97 | +0.46% | 1,349,103 |
| Jun 9, 2026 | $10.07 | $10.98 | $10.03 | $10.92 | +9.97% | 1,957,203 |
| Jun 8, 2026 | $9.70 | $10.33 | $9.48 | $9.93 | +1.22% | 1,594,889 |
| Jun 5, 2026 | $10.19 | $10.23 | $9.68 | $9.81 | -2.58% | 1,719,869 |
| Jun 4, 2026 | $10.32 | $10.90 | $9.92 | $10.07 | -1.76% | 2,398,433 |
| Jun 3, 2026 | $9.30 | $10.59 | $9.25 | $10.25 | +4.17% | 4,204,728 |
| Jun 2, 2026 | $10.50 | $10.50 | $9.38 | $9.84 | -29.61% | 8,649,586 |
| Jun 1, 2026 | $13.44 | $14.41 | $13.30 | $13.98 | +3.48% | 2,015,537 |
| May 29, 2026 | $13.23 | $14.04 | $12.88 | $13.51 | +3.13% | 1,379,795 |
| May 28, 2026 | $12.20 | $13.31 | $12.09 | $13.10 | +6.76% | 1,654,518 |
| May 27, 2026 | $12.02 | $12.56 | $12.01 | $12.27 | +1.40% | 1,129,403 |
| May 26, 2026 | $12.33 | $12.60 | $12.00 | $12.10 | -1.79% | 1,049,424 |
| May 22, 2026 | $12.41 | $12.87 | $12.25 | $12.32 | -0.56% | 960,851 |
| May 21, 2026 | $12.49 | $12.57 | $11.81 | $12.39 | -0.96% | 1,546,312 |
| May 20, 2026 | $12.15 | $12.79 | $12.06 | $12.51 | +2.96% | 1,244,450 |
| May 19, 2026 | $12.04 | $12.58 | $11.71 | $12.15 | -0.33% | 1,573,795 |
| May 18, 2026 | $12.60 | $12.96 | $12.15 | $12.19 | -3.64% | 1,508,564 |
| May 15, 2026 | $12.30 | $13.08 | $12.30 | $12.65 | +0.88% | 1,308,431 |
| May 14, 2026 | $12.78 | $13.07 | $12.37 | $12.54 | -0.95% | 1,295,794 |
| May 13, 2026 | $12.75 | $12.89 | $12.36 | $12.66 | +0.04% | 1,624,767 |
| May 12, 2026 | $14.09 | $14.41 | $12.51 | $12.66 | -10.25% | 2,212,326 |
| May 11, 2026 | $14.82 | $15.09 | $14.05 | $14.10 | -4.67% | 1,176,639 |
| May 8, 2026 | $15.08 | $15.27 | $14.41 | $14.79 | -0.67% | 872,169 |
| May 7, 2026 | $14.96 | $15.81 | $14.89 | $14.89 | -0.27% | 1,487,455 |
| May 6, 2026 | $14.70 | $15.25 | $14.57 | $14.93 | +1.36% | 950,710 |
| May 5, 2026 | $15.37 | $15.38 | $14.38 | $14.73 | -3.54% | 947,900 |
| May 4, 2026 | $14.73 | $15.63 | $14.73 | $15.27 | +3.88% | 1,345,012 |
| May 1, 2026 | $14.64 | $15.43 | $14.43 | $14.70 | +2.65% | 1,686,275 |
| Apr 30, 2026 | $15.62 | $15.68 | $13.98 | $14.32 | -8.62% | 1,848,768 |
| Apr 29, 2026 | $15.46 | $16.35 | $15.02 | $15.67 | +1.69% | 1,431,888 |
| Apr 28, 2026 | $15.25 | $16.24 | $15.25 | $15.41 | -0.90% | 1,726,700 |
| Apr 27, 2026 | $15.95 | $16.32 | $15.54 | $15.55 | -3.18% | 1,410,117 |
| Apr 24, 2026 | $15.50 | $16.20 | $15.48 | $16.06 | +3.68% | 1,292,794 |
| Apr 23, 2026 | $15.62 | $15.90 | $15.09 | $15.49 | -1.59% | 1,378,763 |
| Apr 22, 2026 | $15.56 | $16.00 | $15.54 | $15.74 | +1.68% | 1,086,287 |
| Apr 21, 2026 | $14.81 | $15.77 | $14.59 | $15.48 | +5.02% | 1,270,418 |
| Apr 20, 2026 | $15.29 | $15.94 | $14.65 | $14.74 | -3.91% | 1,474,245 |
| Apr 17, 2026 | $15.10 | $15.69 | $14.92 | $15.34 | +2.33% | 941,777 |
| Apr 16, 2026 | $15.17 | $15.37 | $14.55 | $14.99 | -0.79% | 1,186,678 |
| Apr 15, 2026 | $14.65 | $15.45 | $14.55 | $15.11 | +4.71% | 1,358,512 |
| Apr 14, 2026 | $14.54 | $14.90 | $14.23 | $14.43 | +0.98% | 1,002,901 |
| Apr 13, 2026 | $14.33 | $14.72 | $13.83 | $14.29 | -1.65% | 1,313,222 |
| Apr 10, 2026 | $13.97 | $14.54 | $13.54 | $14.53 | +5.10% | 1,354,960 |
| Apr 9, 2026 | $14.85 | $14.85 | $13.82 | $13.83 | -6.90% | 1,481,564 |
| Apr 8, 2026 | $15.69 | $15.95 | $14.63 | $14.85 | -2.50% | 1,416,362 |
| Apr 7, 2026 | $14.88 | $15.40 | $14.70 | $15.23 | +0.79% | 1,591,726 |
| Apr 6, 2026 | $13.90 | $15.50 | $13.90 | $15.11 | +9.02% | 1,880,572 |
| Apr 2, 2026 | $13.33 | $13.91 | $13.19 | $13.86 | +3.43% | 990,190 |
| Apr 1, 2026 | $13.51 | $13.74 | $13.29 | $13.40 | +0.15% | 845,940 |
| Mar 31, 2026 | $12.85 | $13.42 | $12.85 | $13.38 | +3.96% | 1,177,655 |
| Mar 30, 2026 | $13.28 | $13.58 | $12.77 | $12.87 | -2.65% | 1,412,634 |
| Mar 27, 2026 | $12.87 | $13.30 | $12.53 | $13.22 | -1.49% | 1,516,610 |
| Mar 26, 2026 | $13.87 | $14.14 | $13.14 | $13.42 | -3.24% | 1,451,976 |
| Mar 25, 2026 | $13.95 | $14.29 | $13.40 | $13.87 | +0.36% | 1,288,624 |
| Mar 24, 2026 | $14.08 | $14.21 | $13.80 | $13.82 | -1.78% | 977,876 |
| Mar 23, 2026 | $13.57 | $14.24 | $13.54 | $14.07 | +5.24% | 1,536,335 |
| Mar 20, 2026 | $13.90 | $14.13 | $13.31 | $13.37 | -4.84% | 1,330,094 |
| Mar 19, 2026 | $14.35 | $14.70 | $14.04 | $14.05 | -2.09% | 1,140,428 |
| Mar 18, 2026 | $14.11 | $14.80 | $14.07 | $14.35 | +0.49% | 1,763,961 |
| Mar 17, 2026 | $13.95 | $14.70 | $13.84 | $14.28 | +2.37% | 1,430,610 |
| Mar 16, 2026 | $13.58 | $14.27 | $13.57 | $13.95 | +2.42% | 1,723,200 |
| Mar 13, 2026 | $13.50 | $14.06 | $13.50 | $13.62 | +1.64% | 1,939,059 |
| Mar 12, 2026 | $13.62 | $14.59 | $13.34 | $13.40 | +6.82% | 3,317,055 |
| Mar 11, 2026 | $12.38 | $12.86 | $12.15 | $12.55 | +3.63% | 1,612,193 |
| Mar 10, 2026 | $14.00 | $14.15 | $12.10 | $12.11 | -13.47% | 2,576,185 |
| Mar 9, 2026 | $13.98 | $14.15 | $13.28 | $13.99 | -1.41% | 4,232,274 |
| Mar 6, 2026 | $13.61 | $14.51 | $13.33 | $14.19 | +1.87% | 3,910,729 |
| Mar 5, 2026 | $12.86 | $14.04 | $12.62 | $13.93 | +7.15% | 4,851,033 |
| Mar 4, 2026 | $12.52 | $13.20 | $12.48 | $13.00 | +5.26% | 2,993,447 |
| Mar 3, 2026 | $12.00 | $12.82 | $11.63 | $12.35 | +0.32% | 2,902,549 |
| Mar 2, 2026 | $11.29 | $12.72 | $10.80 | $12.31 | +4.59% | 6,125,375 |
| Feb 27, 2026 | $13.69 | $14.08 | $11.61 | $11.77 | -14.49% | 7,387,189 |
| Feb 26, 2026 | $13.67 | $14.50 | $12.95 | $13.77 | -6.61% | 11,148,790 |
| Feb 25, 2026 | $16.00 | $16.26 | $13.09 | $14.74 | -49.21% | 24,094,280 |
| Feb 24, 2026 | $29.66 | $29.92 | $28.12 | $29.02 | -2.94% | 2,432,640 |
| Feb 23, 2026 | $32.65 | $32.72 | $29.81 | $29.90 | -6.56% | 1,663,459 |
| Feb 20, 2026 | $30.77 | $32.30 | $30.76 | $32.00 | +4.61% | 1,530,972 |
| Feb 19, 2026 | $29.86 | $31.72 | $29.86 | $30.59 | +2.03% | 2,020,471 |
| Feb 18, 2026 | $28.08 | $30.29 | $27.76 | $29.98 | +6.77% | 1,098,050 |
| Feb 17, 2026 | $28.05 | $28.59 | $27.63 | $28.08 | 0.00% | 1,037,186 |
| Feb 13, 2026 | $27.87 | $28.97 | $27.80 | $28.08 | +1.70% | 1,776,266 |
| Feb 12, 2026 | $29.01 | $29.23 | $27.09 | $27.61 | -5.35% | 1,989,907 |
| Feb 11, 2026 | $30.04 | $30.17 | $28.52 | $29.17 | -3.79% | 1,115,677 |
| Feb 10, 2026 | $29.90 | $31.43 | $29.72 | $30.32 | +2.09% | 1,419,085 |
| Feb 9, 2026 | $30.06 | $30.54 | $29.26 | $29.70 | -1.23% | 735,191 |
| Feb 6, 2026 | $29.15 | $30.26 | $28.99 | $30.07 | +4.52% | 720,008 |
| Feb 5, 2026 | $30.51 | $30.91 | $28.16 | $28.77 | -5.70% | 1,266,165 |
| Feb 4, 2026 | $31.85 | $32.10 | $30.37 | $30.51 | -3.51% | 1,475,910 |
| Feb 3, 2026 | $33.00 | $33.05 | $30.66 | $31.62 | -3.98% | 722,488 |
| Feb 2, 2026 | $32.73 | $33.54 | $32.15 | $32.93 | +0.27% | 945,269 |
| Jan 30, 2026 | $33.66 | $34.01 | $32.75 | $32.84 | -2.35% | 540,508 |
| Jan 29, 2026 | $33.49 | $34.18 | $32.79 | $33.63 | +0.48% | 543,174 |
| Jan 28, 2026 | $34.72 | $34.82 | $33.44 | $33.47 | -3.60% | 417,530 |
| Jan 27, 2026 | $36.19 | $36.55 | $33.90 | $34.72 | -4.38% | 809,247 |
| Jan 26, 2026 | $35.36 | $36.65 | $35.00 | $36.31 | +2.51% | 784,976 |
| Jan 23, 2026 | $34.90 | $35.88 | $34.68 | $35.42 | +1.08% | 598,175 |
| Jan 22, 2026 | $34.81 | $35.44 | $34.50 | $35.04 | +2.46% | 662,410 |
| Jan 21, 2026 | $35.50 | $35.68 | $33.91 | $34.20 | -3.42% | 901,074 |
| Jan 20, 2026 | $34.65 | $35.68 | $34.21 | $35.41 | +0.03% | 1,513,914 |
| Jan 16, 2026 | $35.30 | $35.62 | $34.64 | $35.40 | +0.17% | 683,786 |
| Jan 15, 2026 | $33.87 | $35.39 | $33.33 | $35.34 | +4.56% | 946,373 |
| Jan 14, 2026 | $33.68 | $34.15 | $33.06 | $33.80 | -0.03% | 886,882 |
| Jan 13, 2026 | $35.46 | $35.85 | $33.36 | $33.81 | -3.65% | 1,997,424 |
| Jan 12, 2026 | $35.30 | $35.84 | $34.75 | $35.09 | -0.93% | 1,500,126 |
| Jan 9, 2026 | $38.96 | $38.97 | $35.32 | $35.42 | -8.02% | 1,818,921 |
| Jan 8, 2026 | $37.43 | $38.60 | $36.71 | $38.51 | +1.34% | 1,027,058 |
| Jan 7, 2026 | $39.33 | $39.52 | $37.50 | $38.00 | -3.38% | 771,733 |
| Jan 6, 2026 | $38.38 | $39.53 | $37.79 | $39.33 | +1.97% | 806,602 |
| Jan 5, 2026 | $39.18 | $39.63 | $38.51 | $38.57 | -2.23% | 874,767 |
| Jan 2, 2026 | $40.13 | $40.62 | $39.37 | $39.45 | -1.82% | 667,321 |
| Dec 31, 2025 | $40.67 | $41.19 | $40.15 | $40.18 | -1.28% | 526,611 |
| Dec 30, 2025 | $41.49 | $41.70 | $40.63 | $40.70 | -1.93% | 454,197 |
| Dec 29, 2025 | $41.59 | $41.97 | $41.49 | $41.50 | -1.00% | 398,825 |
| Dec 26, 2025 | $41.99 | $42.44 | $41.65 | $41.92 | -0.52% | 256,495 |
| Dec 24, 2025 | $41.75 | $42.44 | $41.49 | $42.14 | +0.81% | 167,308 |
| Dec 23, 2025 | $42.02 | $42.49 | $41.36 | $41.80 | -1.30% | 496,726 |
| Dec 22, 2025 | $41.78 | $42.82 | $41.40 | $42.35 | +1.36% | 631,524 |
| Dec 19, 2025 | $43.81 | $44.09 | $41.42 | $41.78 | -1.46% | 742,065 |
| Dec 18, 2025 | $42.48 | $43.08 | $41.90 | $42.40 | +1.87% | 519,184 |
| Dec 17, 2025 | $42.46 | $42.93 | $41.53 | $41.62 | -1.47% | 887,347 |
| Dec 16, 2025 | $42.28 | $43.14 | $42.05 | $42.24 | -0.09% | 932,564 |
| Dec 15, 2025 | $44.00 | $44.44 | $41.93 | $42.28 | -3.51% | 656,162 |
| Dec 12, 2025 | $44.09 | $45.20 | $43.24 | $43.82 | -1.40% | 684,574 |
| Dec 11, 2025 | $44.52 | $44.89 | $43.35 | $44.44 | -0.74% | 1,196,425 |
| Dec 10, 2025 | $44.61 | $45.47 | $44.09 | $44.77 | +0.95% | 682,411 |
| Dec 9, 2025 | $42.62 | $44.56 | $42.62 | $44.35 | +3.21% | 673,079 |
| Dec 8, 2025 | $45.25 | $45.65 | $42.76 | $42.97 | -5.12% | 747,142 |
| Dec 5, 2025 | $44.82 | $46.45 | $44.38 | $45.29 | +0.69% | 931,329 |
| Dec 4, 2025 | $43.93 | $45.24 | $43.86 | $44.98 | +1.37% | 671,253 |
| Dec 3, 2025 | $43.01 | $44.80 | $42.51 | $44.37 | +2.85% | 779,633 |
| Dec 2, 2025 | $42.41 | $43.19 | $41.99 | $43.14 | +1.87% | 984,797 |
| Dec 1, 2025 | $42.07 | $42.76 | $41.36 | $42.35 | -2.10% | 810,590 |
| Nov 28, 2025 | $43.23 | $43.75 | $42.26 | $43.26 | +0.51% | 401,070 |
| Nov 26, 2025 | $41.34 | $44.37 | $41.29 | $43.04 | +4.24% | 1,613,416 |
| Nov 25, 2025 | $41.75 | $43.69 | $41.15 | $41.29 | -1.15% | 1,151,014 |
| Nov 24, 2025 | $38.68 | $41.94 | $38.62 | $41.77 | +10.80% | 1,580,648 |
| Nov 21, 2025 | $39.44 | $39.82 | $37.03 | $37.70 | -4.73% | 2,128,231 |
| Nov 20, 2025 | $42.65 | $45.00 | $39.16 | $39.57 | +6.49% | 2,609,885 |
| Nov 19, 2025 | $37.00 | $37.21 | $35.76 | $37.16 | +1.59% | 1,870,077 |
| Nov 18, 2025 | $37.00 | $38.00 | $36.36 | $36.58 | -1.67% | 935,473 |
| Nov 17, 2025 | $38.71 | $39.40 | $37.17 | $37.20 | -3.95% | 962,427 |
| Nov 14, 2025 | $39.65 | $40.88 | $38.49 | $38.73 | -4.39% | 1,052,345 |
| Nov 13, 2025 | $40.62 | $40.74 | $39.07 | $40.51 | +0.62% | 830,880 |
| Nov 12, 2025 | $39.96 | $40.90 | $39.45 | $40.26 | +0.90% | 1,037,367 |
| Nov 11, 2025 | $39.50 | $40.64 | $38.60 | $39.90 | +0.99% | 1,727,122 |
| Nov 10, 2025 | $40.55 | $41.06 | $38.87 | $39.51 | +1.39% | 1,324,753 |
| Nov 7, 2025 | $39.50 | $40.01 | $38.26 | $38.97 | -2.48% | 933,749 |
| Nov 6, 2025 | $42.01 | $42.50 | $39.41 | $39.96 | -5.53% | 1,215,695 |
| Nov 5, 2025 | $42.80 | $42.99 | $42.06 | $42.30 | -1.21% | 511,840 |
| Nov 4, 2025 | $43.30 | $43.73 | $42.52 | $42.82 | -2.42% | 860,436 |
| Nov 3, 2025 | $45.57 | $46.08 | $42.51 | $43.88 | -3.03% | 1,825,788 |
| Oct 31, 2025 | $43.79 | $45.67 | $43.52 | $45.25 | +3.98% | 920,667 |
| Oct 30, 2025 | $46.05 | $46.90 | $43.20 | $43.52 | – | 1,053,507 |
Seasonality
ODD return in each calendar month over the last 4 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -5.3% | -20.7% | 2.5% | 8.0% | 8.6% | 7.6% | -3.5% | -10.9% | 2.7% | -6.5% | 10.5% | 6.6% |
| Months up | 1 of 3 | 1 of 3 | 2 of 3 | 2 of 3 | 2 of 3 | 3 of 3 | 1 of 3 | 1 of 4 | 3 of 4 | 1 of 4 | 2 of 4 | 1 of 3 |
| 2026 | -18.3% | -64.2% | 13.7% | 7.0% | -5.7% | 12.0% | -6.3% | 1.6% | 29.6% | 16.1% | -8.2% | |
| 2025 | 13.6% | -0.2% | -9.2% | 42.0% | 21.1% | 1.4% | -7.2% | -14.1% | 3.5% | -27.4% | -4.4% | -7.1% |
| 2024 | -11.2% | 2.1% | 3.0% | -25.1% | 10.4% | 9.3% | 3.0% | -9.0% | 9.7% | -4.9% | 21.0% | -9.6% |
| 2023 | -22.0% | -31.8% | -9.9% | 33.4% | 36.5% |
See a number that looks wrong?