Odyssey Therapeutics, Inc. ODTX
NASDAQ · United States · Health Technology
$20.74+0.31 (+1.54%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $20.81 | +1.91% | $20.67 | $21.42 | $20.05 | 96.32K |
| 2026-10-01 | $20.42 | -8.10% | $21.98 | $22.36 | $20.33 | 308.40K |
| 2026-09-30 | $22.22 | -0.98% | $22.48 | $23.50 | $21.70 | 334.20K |
| 2026-09-29 | $22.44 | +4.52% | $21.47 | $22.76 | $21.21 | 201.70K |
| 2026-09-28 | $21.47 | +4.68% | $20.02 | $21.65 | $19.72 | 213.10K |
| 2026-09-25 | $20.51 | +2.91% | $19.90 | $20.88 | $19.41 | 237.80K |
| 2026-09-24 | $19.93 | -4.00% | $20.77 | $21.09 | $18.77 | 396.00K |
| 2026-09-23 | $20.76 | -11.05% | $22.99 | $23.03 | $20.53 | 255.20K |
| 2026-09-22 | $23.34 | +1.21% | $23.36 | $24.33 | $22.70 | 555.20K |
| 2026-09-21 | $23.06 | -5.41% | $24.51 | $25.22 | $23.05 | 245.70K |
| 2026-09-18 | $24.38 | +5.00% | $23.35 | $25.15 | $22.88 | 2.60M |
| 2026-09-17 | $23.22 | +0.43% | $23.46 | $25.81 | $22.94 | 524.20K |
| 2026-09-16 | $23.12 | +5.14% | $22.18 | $23.40 | $21.82 | 591.20K |
| 2026-09-15 | $21.99 | -9.36% | $24.31 | $24.84 | $21.72 | 276.70K |
| 2026-09-14 | $24.26 | -1.50% | $24.69 | $25.29 | $23.37 | 219.00K |
| 2026-09-11 | $24.63 | +4.19% | $23.94 | $25.14 | $23.64 | 198.40K |
| 2026-09-10 | $23.64 | -3.55% | $24.09 | $25.38 | $23.50 | 192.70K |
| 2026-09-09 | $24.51 | -9.12% | $26.97 | $28.26 | $24.24 | 217.40K |
| 2026-09-08 | $26.97 | -6.22% | $28.30 | $28.87 | $26.89 | 174.70K |
| 2026-09-04 | $28.76 | +8.94% | $26.24 | $29.05 | $25.71 | 269.00K |
| 2026-09-03 | $26.40 | -0.83% | $26.88 | $27.27 | $25.62 | 189.60K |
| 2026-09-02 | $26.62 | +8.65% | $24.80 | $26.80 | $24.80 | 171.40K |
| 2026-09-01 | $24.50 | -0.08% | $24.21 | $25.23 | $24.06 | 172.80K |
| 2026-08-31 | $24.52 | +0.66% | $24.33 | $24.80 | $22.89 | 170.40K |
| 2026-08-28 | $24.36 | -6.24% | $26.05 | $26.52 | $24.25 | 117.30K |
| 2026-08-27 | $25.98 | +1.41% | $25.82 | $26.40 | $25.48 | 141.40K |
| 2026-08-26 | $25.62 | -2.33% | $26.50 | $27.33 | $24.87 | 235.70K |
| 2026-08-25 | $26.23 | +4.29% | $25.12 | $27.32 | $25.12 | 163.70K |
| 2026-08-24 | $25.15 | -4.70% | $26.39 | $28.00 | $25.05 | 257.40K |
| 2026-08-21 | $26.39 | +6.97% | $24.91 | $26.49 | $24.55 | 181.30K |
| 2026-08-20 | $24.67 | +1.73% | $24.40 | $24.77 | $23.07 | 121.60K |
| 2026-08-19 | $24.25 | +10.48% | $22.52 | $24.66 | $22.40 | 226.10K |
| 2026-08-18 | $21.95 | +5.23% | $20.65 | $21.95 | $20.51 | 188.80K |
| 2026-08-17 | $20.86 | +0.63% | $20.68 | $21.36 | $20.57 | 119.80K |
| 2026-08-14 | $20.73 | +0.05% | $21.36 | $21.63 | $19.84 | 136.30K |
| 2026-08-13 | $20.72 | -3.99% | $21.67 | $23.08 | $20.43 | 113.20K |
| 2026-08-12 | $21.58 | +6.04% | $20.28 | $21.72 | $20.28 | 89.50K |
| 2026-08-11 | $20.35 | -8.21% | $22.03 | $23.03 | $20.06 | 107.70K |
| 2026-08-10 | $22.17 | +4.72% | $21.27 | $22.43 | $20.53 | 141.30K |
| 2026-08-07 | $21.17 | -1.76% | $21.56 | $22.26 | $20.93 | 97.80K |
| 2026-08-06 | $21.55 | +3.16% | $21.03 | $22.11 | $20.38 | 123.20K |
| 2026-08-05 | $20.89 | +4.66% | $19.70 | $21.41 | $19.23 | 131.50K |
| 2026-08-04 | $19.96 | +10.09% | $18.05 | $19.99 | $17.97 | 135.50K |
| 2026-08-03 | $18.13 | -4.23% | $19.17 | $19.20 | $17.96 | 141.30K |
| 2026-07-31 | $18.93 | +2.77% | $18.33 | $19.25 | $18.04 | 183.20K |
| 2026-07-30 | $18.42 | +2.05% | $18.14 | $18.83 | $17.86 | 106.80K |
| 2026-07-29 | $18.05 | -2.06% | $18.70 | $19.33 | $17.82 | 200.50K |
| 2026-07-28 | $18.43 | -3.15% | $19.17 | $19.60 | $18.20 | 139.30K |
| 2026-07-27 | $19.03 | +1.98% | $18.98 | $19.61 | $18.30 | 159.40K |
| 2026-07-24 | $18.66 | +5.60% | $17.61 | $18.76 | $17.31 | 161.40K |
| 2026-07-23 | $17.67 | -5.05% | $18.59 | $18.99 | $17.56 | 150.70K |
| 2026-07-22 | $18.61 | +2.14% | $18.24 | $18.85 | $17.39 | 171.10K |
| 2026-07-21 | $18.22 | +3.64% | $17.66 | $18.42 | $17.20 | 147.10K |
| 2026-07-20 | $17.58 | -0.17% | $17.78 | $18.55 | $17.00 | 224.50K |
| 2026-07-17 | $17.61 | +3.22% | $17.08 | $18.13 | $16.57 | 220.10K |
| 2026-07-16 | $17.06 | -1.10% | $17.44 | $17.81 | $16.60 | 986.70K |
| 2026-07-15 | $17.25 | -0.35% | $17.31 | $17.97 | $16.51 | 189.10K |
| 2026-07-14 | $17.31 | -1.70% | $17.58 | $17.99 | $16.93 | 522.60K |
| 2026-07-13 | $17.61 | +5.51% | $16.62 | $17.71 | $16.00 | 330.30K |
| 2026-07-10 | $16.69 | -0.83% | $16.81 | $17.30 | $15.50 | 619.50K |
| 2026-07-09 | $16.83 | +8.16% | $15.50 | $17.04 | $15.50 | 167.70K |
| 2026-07-08 | $15.56 | -2.20% | $15.75 | $16.45 | $15.10 | 305.40K |
| 2026-07-07 | $15.91 | -3.40% | $16.65 | $16.82 | $15.59 | 229.30K |
| 2026-07-06 | $16.47 | -1.96% | $16.80 | $17.07 | $16.00 | 154.70K |
| 2026-07-02 | $16.80 | +1.14% | $16.51 | $17.65 | $16.50 | 206.80K |
| 2026-07-01 | $16.61 | -11.22% | $18.65 | $18.95 | $16.51 | 375.30K |
| 2026-06-30 | $18.71 | -0.95% | $18.97 | $19.59 | $18.37 | 459.70K |
| 2026-06-29 | $18.89 | +4.60% | $18.06 | $19.07 | $17.75 | 388.80K |
| 2026-06-26 | $18.06 | +1.46% | $17.80 | $18.55 | $17.45 | 252.80K |
| 2026-06-25 | $17.80 | -3.63% | $18.51 | $19.13 | $17.79 | 237.60K |
| 2026-06-24 | $18.47 | -0.43% | $18.80 | $19.40 | $18.00 | 281.90K |
| 2026-06-23 | $18.55 | -0.91% | $18.50 | $18.92 | $17.55 | 397.70K |
| 2026-06-22 | $18.72 | -1.84% | $19.39 | $20.00 | $18.55 | 376.00K |
| 2026-06-18 | $19.07 | +3.19% | $18.77 | $19.49 | $17.95 | 1.60M |
| 2026-06-17 | $18.48 | +3.41% | $18.10 | $18.72 | $17.93 | 471.20K |
| 2026-06-16 | $17.87 | +1.25% | $17.83 | $18.25 | $17.33 | 451.90K |
| 2026-06-15 | $17.65 | +4.44% | $16.90 | $18.38 | $16.90 | 278.30K |
| 2026-06-12 | $16.90 | +0.54% | $16.80 | $17.91 | $16.32 | 250.40K |
| 2026-06-11 | $16.81 | +3.77% | $16.34 | $17.41 | $16.20 | 214.70K |
| 2026-06-10 | $16.20 | -5.21% | $17.09 | $18.18 | $16.00 | 422.00K |
| 2026-06-09 | $17.09 | -0.18% | $17.25 | $17.55 | $16.93 | 269.30K |
| 2026-06-08 | $17.12 | +4.20% | $16.55 | $17.49 | $16.48 | 197.80K |
| 2026-06-05 | $16.43 | -3.35% | $16.83 | $17.33 | $16.01 | 389.80K |
| 2026-06-04 | $17.00 | +1.86% | $16.63 | $17.42 | $16.50 | 200.50K |
| 2026-06-03 | $16.69 | -1.42% | $16.89 | $17.24 | $16.25 | 365.10K |
| 2026-06-02 | $16.93 | -0.18% | $17.07 | $18.60 | $16.33 | 451.20K |
| 2026-06-01 | $16.96 | -0.29% | $17.50 | $18.15 | $16.53 | 127.40K |
| 2026-05-29 | $17.01 | -5.08% | $17.95 | $18.02 | $16.86 | 165.30K |
| 2026-05-28 | $17.92 | +4.25% | $17.35 | $18.31 | $16.73 | 309.20K |
| 2026-05-27 | $17.19 | -2.11% | $17.97 | $18.30 | $17.04 | 405.10K |