Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

ODTX Historical Prices

Odyssey Therapeutics, Inc. Common Stock · daily open, high, low, close & volume

Trading days
122
Period high
29.05
Period low
15.10
Period change
+31.36%
DateOpenHighLowCloseChangeVolume
Nov 3, 202619.7221.7719.0021.57+10.45%412,621
Nov 2, 202619.8320.6618.6719.53-0.05%259,119
Oct 30, 202619.7720.2019.1119.54-1.46%166,398
Oct 29, 202619.7020.6218.7019.83+1.48%212,834
Oct 28, 202619.3320.0719.1819.54+0.21%209,770
Oct 27, 202619.3719.9818.7419.50+1.04%241,163
Oct 26, 202619.6019.6818.6219.30-1.53%139,919
Oct 23, 202619.0220.0718.3719.60+2.73%209,595
Oct 22, 202618.8419.3218.5219.08+0.42%141,755
Oct 21, 202618.9319.7918.0019.00+0.05%255,339
Oct 20, 202617.7919.7316.9318.99+4.92%317,340
Oct 19, 202616.9418.5016.9418.10+5.42%300,373
Oct 16, 202617.4517.5016.9017.17-2.28%219,370
Oct 15, 202616.6217.7516.3617.57+5.84%159,239
Oct 14, 202616.8717.3516.5016.60-3.71%245,628
Oct 13, 202618.1518.3917.1817.24-5.59%258,820
Oct 12, 202618.8819.1418.1618.26-3.89%282,698
Oct 9, 202618.7219.6518.4919.00+4.86%325,592
Oct 8, 202617.8318.3817.1318.12+0.22%414,209
Oct 7, 202618.0118.8417.8218.08-0.28%264,070
Oct 6, 202620.8420.8418.0618.13-13.00%340,863
Oct 5, 202620.5220.9619.7320.84+0.55%171,782
Oct 2, 202620.6721.6020.0520.73+1.49%192,503
Oct 1, 202621.9822.3620.3220.42-8.10%308,443
Sep 30, 202622.4823.5021.7022.22-0.98%334,166
Sep 29, 202621.4722.7621.2022.44+4.52%201,703
Sep 28, 202620.0221.6519.7121.47+4.68%212,721
Sep 25, 202619.9020.8819.4120.51+2.91%237,781
Sep 24, 202620.7721.0918.7719.93-4.00%396,000
Sep 23, 202622.9923.0320.5220.76-11.05%255,191
Sep 22, 202623.3624.3322.7023.34+1.21%555,205
Sep 21, 202624.5125.2223.0523.06-5.41%245,658
Sep 18, 202623.3525.1522.8824.38+5.00%2,604,396
Sep 17, 202623.4625.8122.9423.22+0.43%524,247
Sep 16, 202622.1823.4021.8223.12+5.14%591,376
Sep 15, 202624.3124.8421.7221.99-9.36%276,665
Sep 14, 202624.6925.2923.3624.26-1.50%219,010
Sep 11, 202623.9425.1423.6424.63+0.49%198,384
Sep 9, 202626.9728.2624.2424.51-9.12%217,405
Sep 8, 202628.3028.8626.8926.97-6.22%174,741
Sep 4, 202626.2429.0525.7128.76+8.94%268,975
Sep 3, 202626.8827.2725.6226.40-0.83%189,635
Sep 2, 202624.8026.8024.8026.62+8.56%171,404
Aug 31, 202624.3324.8022.8924.52+0.66%170,372
Aug 28, 202626.0526.5224.2524.36-6.24%117,279
Aug 27, 202625.8226.4025.4825.98+1.41%141,357
Aug 26, 202626.5027.3224.8725.62-2.33%235,749
Aug 25, 202625.1227.3225.1226.23+4.29%163,722
Aug 24, 202626.3928.0025.0525.15-4.70%257,413
Aug 21, 202624.9126.4924.5526.39+6.97%181,275
Aug 20, 202624.4024.7723.0724.67+1.73%121,629
Aug 19, 202622.5224.6622.4024.25+10.48%226,161
Aug 18, 202620.6521.9520.5121.95+5.23%188,755
Aug 17, 202620.6821.3620.5720.86+0.63%119,801
Aug 14, 202621.3621.6319.8420.73+0.05%136,327
Aug 13, 202621.6723.0820.4320.72-3.99%113,197
Aug 12, 202620.2821.7220.2821.58+6.04%89,503
Aug 11, 202622.0323.0320.0620.35-8.21%107,746
Aug 10, 202621.2722.4320.5322.17+4.72%141,365
Aug 7, 202621.5622.2620.9321.17-1.76%97,818
Aug 6, 202621.0322.1120.3821.55+3.16%123,153
Aug 5, 202619.7021.4119.2320.89+4.66%131,575
Aug 4, 202618.0519.9917.9719.96+10.09%135,452
Aug 3, 202619.1719.2017.9618.13-4.23%141,344
Jul 31, 202618.3319.2518.0418.93+2.77%183,243
Jul 30, 202618.1418.8317.8618.42+2.05%106,839
Jul 29, 202618.7019.3317.8218.05-2.06%200,542
Jul 28, 202619.1719.6018.2018.43-3.15%144,034
Jul 27, 202618.9819.6118.3019.03+1.98%159,413
Jul 24, 202617.6118.7617.3118.66+5.60%161,439
Jul 23, 202618.5918.9917.5617.67-5.05%150,685
Jul 22, 202618.2418.8517.3918.61+2.14%171,143
Jul 21, 202617.6618.4217.2018.22+3.64%147,080
Jul 20, 202617.7818.5517.0017.58-0.17%224,539
Jul 17, 202617.0818.1316.5717.61+3.22%220,077
Jul 16, 202617.4417.8116.6017.06-1.10%986,755
Jul 15, 202617.3117.9716.5117.25-0.35%189,078
Jul 14, 202617.5817.9916.9317.31-1.70%450,026
Jul 13, 202616.6217.7116.0017.61+5.51%330,312
Jul 10, 202616.8117.3015.5016.69-0.83%619,528
Jul 9, 202615.5017.0415.5016.83+8.16%167,672
Jul 8, 202615.7516.4515.1015.56-2.20%305,364
Jul 7, 202616.6516.8215.5915.91-3.40%229,332
Jul 6, 202616.8017.0716.0016.47-1.96%154,725
Jul 2, 202616.5117.6516.5016.80+1.14%206,824
Jul 1, 202618.6518.9516.5116.61-11.22%375,260
Jun 30, 202618.9719.5918.3718.71-0.95%459,731
Jun 29, 202618.0619.0717.7518.89+4.60%388,825
Jun 26, 202617.8018.5517.4518.06+1.46%252,772
Jun 25, 202618.5119.1317.7917.80-3.63%237,562
Jun 24, 202618.8019.4018.0018.47-0.43%281,891
Jun 23, 202618.5018.9217.5518.55-0.91%397,745
Jun 22, 202619.3920.0018.5518.72-1.84%375,955
Jun 18, 202618.7719.4917.9519.07+3.19%1,602,713
Jun 17, 202618.1018.7217.9318.48+3.41%471,203
Jun 16, 202617.8318.2517.3317.87+1.25%451,893
Jun 15, 202616.9018.3816.9017.65+4.44%278,315
Jun 12, 202616.8017.9116.3216.90+0.54%250,394
Jun 11, 202616.3417.4116.2016.81+3.77%214,671
Jun 10, 202617.0918.1816.0016.20-5.21%421,951
Jun 9, 202617.2517.5516.9317.09-0.18%269,275
Jun 8, 202616.5517.4916.4817.12+4.20%197,788
Jun 5, 202616.8317.3216.0116.43-3.35%389,822
Jun 4, 202616.6317.4216.5017.00+1.86%200,535
Jun 3, 202616.8917.2316.2516.69-1.42%365,166
Jun 2, 202617.0718.6016.3316.93-0.18%451,196
Jun 1, 202617.5018.1516.5316.96-0.29%127,396
May 29, 202617.9518.0216.8617.01-5.08%165,302
May 28, 202617.3518.3116.7317.92+4.25%309,260
May 27, 202617.9718.3017.0417.19-2.11%405,167
May 26, 202617.2418.3016.9817.56+0.34%400,111
May 22, 202617.5618.4316.5017.50-1.35%323,581
May 21, 202617.0018.2416.7517.74+4.57%408,154
May 20, 202616.9317.5016.7816.96+0.15%389,041
May 19, 202617.3917.6516.7516.94-2.59%376,526
May 18, 202617.5517.7017.0017.39-1.31%371,829
May 15, 202617.1517.8617.0017.62+1.73%405,163
May 14, 202617.9217.9417.0817.32-3.46%356,662
May 13, 202618.0618.0617.4017.94+0.22%316,326
May 12, 202617.6118.0517.2717.90+2.58%171,159
May 11, 202616.5617.7216.4117.45+6.27%427,000
May 8, 202620.0020.3015.3516.42-3,171,335

Daily open, high, low, close and volume for Odyssey Therapeutics, Inc. Common Stock (ODTX). Showing 122 trading days. Unadjusted prices.