ODTX
Odyssey Therapeutics, Inc. Common Stock
stockNASDAQ
Market OpenOct 5, 2026 10:10:25 AM EDT
20.13USD-2.424%(-0.50)23,693
17.20Bid23.66Ask6.46SpreadODTX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 20.57 | 20.88 | 20.08 | 20.13 | -2.871% | 23,693 | 0.000% |
| 2026-10-02 | 20.67 | 21.60 | 20.05 | 20.73 | +1.494% | 192,503 | -2.871% |
| 2026-10-01 | 21.98 | 22.36 | 20.32 | 20.42 | -8.101% | 308,443 | -1.420% |
| 2026-09-30 | 22.48 | 23.50 | 21.70 | 22.22 | -0.980% | 334,166 | -9.406% |
| 2026-09-29 | 21.47 | 22.76 | 21.20 | 22.44 | +4.518% | 201,703 | -10.294% |
| 2026-09-28 | 20.02 | 21.65 | 19.71 | 21.47 | +4.681% | 213,055 | -6.241% |
| 2026-09-25 | 19.90 | 20.88 | 19.41 | 20.51 | +2.910% | 237,781 | -1.853% |
| 2026-09-24 | 20.77 | 21.09 | 18.77 | 19.93 | -3.998% | 396,000 | +1.004% |
| 2026-09-23 | 22.99 | 23.03 | 20.52 | 20.76 | -11.054% | 255,191 | -3.035% |
| 2026-09-22 | 23.36 | 24.33 | 22.70 | 23.34 | +1.214% | 555,205 | -13.753% |
| 2026-09-21 | 24.51 | 25.22 | 23.05 | 23.06 | -5.414% | 245,658 | -12.706% |
| 2026-09-18 | 23.35 | 25.15 | 22.88 | 24.38 | +4.996% | 2,604,396 | -17.432% |
| 2026-09-17 | 23.46 | 25.81 | 22.94 | 23.22 | +0.433% | 524,247 | -13.307% |
| 2026-09-16 | 22.18 | 23.40 | 21.82 | 23.12 | +5.139% | 591,376 | -12.933% |
| 2026-09-15 | 24.31 | 24.84 | 21.72 | 21.99 | -9.357% | 276,665 | -8.458% |
| 2026-09-14 | 24.69 | 25.29 | 23.36 | 24.26 | -1.502% | 219,010 | -17.024% |
| 2026-09-11 | 23.94 | 25.14 | 23.64 | 24.63 | +4.188% | 198,384 | -18.270% |
| 2026-09-10 | 24.09 | 25.38 | 23.50 | 23.64 | -3.550% | 192,715 | -14.848% |
| 2026-09-09 | 26.97 | 28.26 | 24.24 | 24.51 | -9.121% | 217,405 | -17.870% |
| 2026-09-08 | 28.30 | 28.86 | 26.89 | 26.97 | -6.224% | 174,742 | -25.362% |
| 2026-09-04 | 26.24 | 29.05 | 25.71 | 28.76 | +8.939% | 268,975 | -30.007% |
| 2026-09-03 | 26.88 | 27.27 | 25.62 | 26.40 | -0.826% | 189,635 | -23.750% |
| 2026-09-02 | 24.80 | 26.80 | 24.80 | 26.62 | +8.653% | 171,404 | -24.380% |
| 2026-09-01 | 24.21 | 25.23 | 24.06 | 24.50 | -0.082% | 172,831 | -17.837% |
| 2026-08-31 | 24.33 | 24.80 | 22.89 | 24.52 | +0.657% | 170,372 | -17.904% |
| 2026-08-28 | 26.05 | 26.52 | 24.25 | 24.36 | -6.236% | 117,279 | -17.365% |
| 2026-08-27 | 25.82 | 26.40 | 25.48 | 25.98 | +1.405% | 141,357 | -22.517% |
| 2026-08-26 | 26.50 | 27.32 | 24.87 | 25.62 | -2.326% | 235,749 | -21.429% |
| 2026-08-25 | 25.12 | 27.32 | 25.12 | 26.23 | +4.294% | 163,722 | -23.256% |
| 2026-08-24 | 26.39 | 28.00 | 25.05 | 25.15 | -4.699% | 257,413 | -19.960% |
| 2026-08-21 | 24.91 | 26.49 | 24.55 | 26.39 | +6.972% | 181,275 | -23.721% |
| 2026-08-20 | 24.40 | 24.77 | 23.07 | 24.67 | +1.732% | 121,629 | -18.403% |
| 2026-08-19 | 22.52 | 24.66 | 22.40 | 24.25 | +10.478% | 226,161 | -16.990% |
| 2026-08-18 | 20.65 | 21.95 | 20.51 | 21.95 | +5.225% | 188,755 | -8.292% |
| 2026-08-17 | 20.68 | 21.36 | 20.57 | 20.86 | +0.627% | 119,801 | -3.500% |
| 2026-08-14 | 21.36 | 21.63 | 19.84 | 20.73 | +0.048% | 136,327 | -2.894% |
| 2026-08-13 | 21.67 | 23.08 | 20.43 | 20.72 | -3.985% | 113,197 | -2.847% |
| 2026-08-12 | 20.28 | 21.72 | 20.28 | 21.58 | +6.044% | 89,503 | -6.719% |
| 2026-08-11 | 22.03 | 23.03 | 20.06 | 20.35 | -8.209% | 107,746 | -1.081% |
| 2026-08-10 | 21.27 | 22.43 | 20.53 | 22.17 | +4.724% | 141,365 | -9.202% |
| 2026-08-07 | 21.56 | 22.26 | 20.93 | 21.17 | -1.763% | 97,818 | -4.913% |
| 2026-08-06 | 21.03 | 22.11 | 20.38 | 21.55 | +3.159% | 123,153 | -6.589% |
| 2026-08-05 | 19.70 | 21.41 | 19.23 | 20.89 | +4.659% | 131,575 | -3.638% |
| 2026-08-04 | 18.05 | 19.99 | 17.97 | 19.96 | +10.094% | 135,452 | +0.852% |
| 2026-08-03 | 19.17 | 19.20 | 17.96 | 18.13 | -4.226% | 141,344 | +11.031% |
| 2026-07-31 | 18.33 | 19.25 | 18.04 | 18.93 | +2.769% | 183,243 | +6.339% |
| 2026-07-30 | 18.14 | 18.83 | 17.86 | 18.42 | +2.050% | 106,839 | +9.283% |
| 2026-07-29 | 18.70 | 19.33 | 17.82 | 18.05 | -2.062% | 200,542 | +11.524% |
| 2026-07-28 | 19.17 | 19.60 | 18.20 | 18.43 | -3.153% | 144,034 | +9.224% |
| 2026-07-27 | 18.98 | 19.61 | 18.30 | 19.03 | +1.983% | 159,413 | +5.780% |
| 2026-07-24 | 17.61 | 18.76 | 17.31 | 18.66 | +5.603% | 161,439 | +7.878% |
| 2026-07-23 | 18.59 | 18.99 | 17.56 | 17.67 | -5.051% | 150,685 | +13.922% |
| 2026-07-22 | 18.24 | 18.85 | 17.39 | 18.61 | +2.141% | 171,143 | +8.168% |
| 2026-07-21 | 17.66 | 18.42 | 17.20 | 18.22 | +3.641% | 147,080 | +10.483% |
| 2026-07-20 | 17.78 | 18.55 | 17.00 | 17.58 | -0.170% | 224,539 | +14.505% |
| 2026-07-17 | 17.08 | 18.13 | 16.57 | 17.61 | +3.224% | 220,077 | +14.310% |
| 2026-07-16 | 17.44 | 17.81 | 16.60 | 17.06 | -1.101% | 986,755 | +17.995% |
| 2026-07-15 | 17.31 | 17.97 | 16.51 | 17.25 | -0.347% | 189,078 | +16.696% |
| 2026-07-14 | 17.58 | 17.99 | 16.93 | 17.31 | -1.704% | 450,026 | +16.291% |
| 2026-07-13 | 16.62 | 17.71 | 16.00 | 17.61 | +5.512% | 330,312 | +14.310% |
| 2026-07-10 | 16.81 | 17.30 | 15.50 | 16.69 | -0.832% | 619,528 | +20.611% |
| 2026-07-09 | 15.50 | 17.04 | 15.50 | 16.83 | +8.162% | 167,672 | +19.608% |
| 2026-07-08 | 15.75 | 16.45 | 15.10 | 15.56 | -2.200% | 305,364 | +29.370% |
| 2026-07-07 | 16.65 | 16.82 | 15.59 | 15.91 | -3.400% | 229,332 | +26.524% |
| 2026-07-06 | 16.80 | 17.07 | 16.00 | 16.47 | -1.964% | 154,725 | +22.222% |
| 2026-07-02 | 16.51 | 17.65 | 16.50 | 16.80 | +1.144% | 206,824 | +19.821% |
| 2026-07-01 | 18.65 | 18.95 | 16.51 | 16.61 | -11.224% | 375,260 | +21.192% |
| 2026-06-30 | 18.97 | 19.59 | 18.37 | 18.71 | -0.953% | 459,731 | +7.590% |
| 2026-06-29 | 18.06 | 19.07 | 17.75 | 18.89 | +4.596% | 388,825 | +6.564% |
| 2026-06-26 | 17.80 | 18.55 | 17.45 | 18.06 | +1.461% | 252,772 | +11.462% |
| 2026-06-25 | 18.51 | 19.13 | 17.79 | 17.80 | -3.628% | 237,562 | +13.090% |
| 2026-06-24 | 18.80 | 19.40 | 18.00 | 18.47 | -0.431% | 281,891 | +8.988% |
| 2026-06-23 | 18.50 | 18.92 | 17.55 | 18.55 | -0.908% | 397,745 | +8.518% |
| 2026-06-22 | 19.39 | 20.00 | 18.55 | 18.72 | -1.835% | 375,955 | +7.532% |
| 2026-06-18 | 18.77 | 19.49 | 17.95 | 19.07 | +3.193% | 1,602,913 | +5.558% |
| 2026-06-17 | 18.10 | 18.72 | 17.93 | 18.48 | +3.414% | 471,203 | +8.929% |
| 2026-06-16 | 17.83 | 18.25 | 17.33 | 17.87 | +1.246% | 451,893 | +12.647% |
| 2026-06-15 | 16.90 | 18.38 | 16.90 | 17.65 | +4.438% | 278,315 | +14.051% |
| 2026-06-12 | 16.80 | 17.91 | 16.32 | 16.90 | +0.535% | 250,394 | +19.112% |
| 2026-06-11 | 16.34 | 17.41 | 16.20 | 16.81 | +3.765% | 214,671 | +19.750% |
| 2026-06-10 | 17.09 | 18.18 | 16.00 | 16.20 | -5.208% | 421,951 | +24.259% |
| 2026-06-09 | 17.25 | 17.55 | 16.93 | 17.09 | -0.175% | 269,275 | +17.788% |
| 2026-06-08 | 16.55 | 17.49 | 16.48 | 17.12 | +4.200% | 197,788 | +17.582% |
| 2026-06-05 | 16.83 | 17.32 | 16.01 | 16.43 | -3.353% | 389,822 | +22.520% |
| 2026-06-04 | 16.63 | 17.42 | 16.50 | 17.00 | +1.857% | 200,535 | +18.412% |
| 2026-06-03 | 16.89 | 17.23 | 16.25 | 16.69 | -1.418% | 365,166 | +20.611% |
| 2026-06-02 | 17.07 | 18.60 | 16.33 | 16.93 | -0.177% | 451,196 | +18.901% |
| 2026-06-01 | 17.50 | 18.15 | 16.53 | 16.96 | -0.294% | 127,396 | +18.691% |
| 2026-05-29 | 17.95 | 18.02 | 16.86 | 17.01 | -5.078% | 165,302 | +18.342% |
| 2026-05-28 | 17.35 | 18.31 | 16.73 | 17.92 | +4.247% | 309,260 | +12.333% |
| 2026-05-27 | 17.97 | 18.30 | 17.04 | 17.19 | -2.107% | 405,167 | +17.103% |
| 2026-05-26 | 17.24 | 18.30 | 16.98 | 17.56 | +0.343% | 400,111 | +14.636% |
| 2026-05-22 | 17.56 | 18.43 | 16.50 | 17.50 | -1.353% | 323,581 | +15.029% |
| 2026-05-21 | 17.00 | 18.24 | 16.75 | 17.74 | +4.568% | 408,154 | +13.472% |
| 2026-05-20 | 16.93 | 17.50 | 16.78 | 16.96 | +0.148% | 389,041 | +18.656% |
| 2026-05-19 | 17.39 | 17.65 | 16.75 | 16.94 | -2.588% | 376,526 | +18.831% |
| 2026-05-18 | 17.55 | 17.70 | 17.00 | 17.39 | -1.305% | 371,829 | +15.756% |
| 2026-05-15 | 17.15 | 17.86 | 17.00 | 17.62 | +1.732% | 405,163 | +14.245% |
| 2026-05-14 | 17.92 | 17.94 | 17.08 | 17.32 | -3.456% | 356,662 | +16.224% |
| 2026-05-13 | 18.06 | 18.06 | 17.40 | 17.94 | +0.223% | 316,326 | +12.207% |
| 2026-05-12 | 17.61 | 18.05 | 17.27 | 17.90 | +2.579% | 171,159 | +12.458% |
| 2026-05-11 | 16.56 | 17.72 | 16.41 | 17.45 | +6.273% | 427,000 | +15.358% |
| 2026-05-08 | 20.00 | 20.30 | 15.35 | 16.42 | 0.000% | 3,171,335 | +22.594% |