NasdaqCM - Nasdaq Real Time Price
USD
Odyssey Therapeutics, Inc. (ODTX)
19.54
-0.29
(-1.46%)
At close: October 30 at 4:00:00 PM EDT
19.54
0.00
(0.00%)
After hours: October 30 at 4:00:02 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
19.77 | 20.20 | 19.12 | 19.54 | 19.54 | 166,400 |
|
Oct 29, 2026
|
19.70 | 20.62 | 18.70 | 19.83 | 19.83 | 212,800 |
|
Oct 28, 2026
|
19.33 | 20.07 | 19.19 | 19.54 | 19.54 | 210,400 |
|
Oct 27, 2026
|
19.37 | 19.98 | 18.74 | 19.50 | 19.50 | 241,200 |
|
Oct 26, 2026
|
19.60 | 19.68 | 18.62 | 19.30 | 19.30 | 139,900 |
|
Oct 23, 2026
|
19.02 | 20.07 | 18.37 | 19.60 | 19.60 | 209,300 |
|
Oct 22, 2026
|
18.84 | 19.32 | 18.52 | 19.08 | 19.08 | 141,800 |
|
Oct 21, 2026
|
18.93 | 19.79 | 18.00 | 19.00 | 19.00 | 255,300 |
|
Oct 20, 2026
|
17.79 | 19.73 | 16.93 | 18.99 | 18.99 | 317,300 |
|
Oct 19, 2026
|
16.94 | 18.50 | 16.94 | 18.10 | 18.10 | 300,400 |
|
Oct 16, 2026
|
17.45 | 17.50 | 16.90 | 17.17 | 17.17 | 219,400 |
|
Oct 15, 2026
|
16.62 | 17.75 | 16.36 | 17.57 | 17.57 | 159,000 |
|
Oct 14, 2026
|
16.87 | 17.35 | 16.51 | 16.60 | 16.60 | 245,600 |
|
Oct 13, 2026
|
18.15 | 18.40 | 17.18 | 17.24 | 17.24 | 258,800 |
|
Oct 12, 2026
|
18.88 | 19.15 | 18.16 | 18.26 | 18.26 | 282,700 |
|
Oct 9, 2026
|
18.72 | 19.65 | 18.49 | 19.00 | 19.00 | 325,600 |
|
Oct 8, 2026
|
17.83 | 18.38 | 17.13 | 18.12 | 18.12 | 414,200 |
|
Oct 7, 2026
|
18.01 | 18.84 | 17.83 | 18.08 | 18.08 | 264,100 |
|
Oct 6, 2026
|
20.84 | 20.84 | 18.06 | 18.13 | 18.13 | 340,700 |
|
Oct 5, 2026
|
20.52 | 20.96 | 19.73 | 20.84 | 20.84 | 171,800 |
|
Oct 2, 2026
|
20.67 | 21.60 | 20.05 | 20.73 | 20.73 | 192,500 |
|
Oct 1, 2026
|
21.98 | 22.36 | 20.33 | 20.42 | 20.42 | 308,400 |
|
Sep 30, 2026
|
22.48 | 23.50 | 21.70 | 22.22 | 22.22 | 334,200 |
|
Sep 29, 2026
|
21.47 | 22.76 | 21.21 | 22.44 | 22.44 | 201,700 |
|
Sep 28, 2026
|
20.02 | 21.65 | 19.72 | 21.47 | 21.47 | 213,100 |
|
Sep 25, 2026
|
19.90 | 20.88 | 19.41 | 20.51 | 20.51 | 237,800 |
|
Sep 24, 2026
|
20.77 | 21.09 | 18.77 | 19.93 | 19.93 | 396,000 |
|
Sep 23, 2026
|
22.99 | 23.03 | 20.53 | 20.76 | 20.76 | 255,200 |
|
Sep 22, 2026
|
23.36 | 24.33 | 22.70 | 23.34 | 23.34 | 555,200 |
|
Sep 21, 2026
|
24.51 | 25.22 | 23.05 | 23.06 | 23.06 | 245,700 |
|
Sep 18, 2026
|
23.35 | 25.15 | 22.88 | 24.38 | 24.38 | 2,604,300 |
|
Sep 17, 2026
|
23.46 | 25.81 | 22.94 | 23.22 | 23.22 | 524,200 |
|
Sep 16, 2026
|
22.18 | 23.40 | 21.82 | 23.12 | 23.12 | 591,200 |
|
Sep 15, 2026
|
24.31 | 24.84 | 21.72 | 21.99 | 21.99 | 276,700 |
|
Sep 14, 2026
|
24.69 | 25.29 | 23.37 | 24.26 | 24.26 | 219,000 |
|
Sep 11, 2026
|
23.94 | 25.14 | 23.64 | 24.63 | 24.63 | 198,400 |
|
Sep 10, 2026
|
24.09 | 25.38 | 23.50 | 23.64 | 23.64 | 192,700 |
|
Sep 9, 2026
|
26.97 | 28.26 | 24.24 | 24.51 | 24.51 | 217,400 |
|
Sep 8, 2026
|
28.30 | 28.87 | 26.89 | 26.97 | 26.97 | 174,700 |
|
Sep 4, 2026
|
26.24 | 29.05 | 25.71 | 28.76 | 28.76 | 269,000 |
|
Sep 3, 2026
|
26.88 | 27.27 | 25.62 | 26.40 | 26.40 | 189,600 |
|
Sep 2, 2026
|
24.80 | 26.80 | 24.80 | 26.62 | 26.62 | 171,400 |
|
Sep 1, 2026
|
24.21 | 25.23 | 24.06 | 24.50 | 24.50 | 172,800 |
|
Aug 31, 2026
|
24.33 | 24.80 | 22.89 | 24.52 | 24.52 | 170,400 |
|
Aug 28, 2026
|
26.05 | 26.52 | 24.25 | 24.36 | 24.36 | 117,300 |
|
Aug 27, 2026
|
25.82 | 26.40 | 25.48 | 25.98 | 25.98 | 141,400 |
|
Aug 26, 2026
|
26.50 | 27.33 | 24.87 | 25.62 | 25.62 | 235,700 |
|
Aug 25, 2026
|
25.12 | 27.32 | 25.12 | 26.23 | 26.23 | 163,700 |
|
Aug 24, 2026
|
26.39 | 28.00 | 25.05 | 25.15 | 25.15 | 257,400 |
|
Aug 21, 2026
|
24.91 | 26.49 | 24.55 | 26.39 | 26.39 | 181,300 |
|
Aug 20, 2026
|
24.40 | 24.77 | 23.07 | 24.67 | 24.67 | 121,600 |
|
Aug 19, 2026
|
22.52 | 24.66 | 22.40 | 24.25 | 24.25 | 226,100 |
|
Aug 18, 2026
|
20.65 | 21.95 | 20.51 | 21.95 | 21.95 | 188,800 |
|
Aug 17, 2026
|
20.68 | 21.36 | 20.57 | 20.86 | 20.86 | 119,800 |
|
Aug 14, 2026
|
21.36 | 21.63 | 19.84 | 20.73 | 20.73 | 136,300 |
|
Aug 13, 2026
|
21.67 | 23.08 | 20.43 | 20.72 | 20.72 | 113,200 |
|
Aug 12, 2026
|
20.28 | 21.72 | 20.28 | 21.58 | 21.58 | 89,500 |
|
Aug 11, 2026
|
22.03 | 23.03 | 20.06 | 20.35 | 20.35 | 107,700 |
|
Aug 10, 2026
|
21.27 | 22.43 | 20.53 | 22.17 | 22.17 | 141,300 |
|
Aug 7, 2026
|
21.56 | 22.26 | 20.93 | 21.17 | 21.17 | 97,800 |
|
Aug 6, 2026
|
21.03 | 22.11 | 20.38 | 21.55 | 21.55 | 123,200 |
|
Aug 5, 2026
|
19.70 | 21.41 | 19.23 | 20.89 | 20.89 | 131,500 |
|
Aug 4, 2026
|
18.05 | 19.99 | 17.97 | 19.96 | 19.96 | 135,500 |
|
Aug 3, 2026
|
19.17 | 19.20 | 17.96 | 18.13 | 18.13 | 141,300 |
|
Jul 31, 2026
|
18.33 | 19.25 | 18.04 | 18.93 | 18.93 | 183,200 |
|
Jul 30, 2026
|
18.14 | 18.83 | 17.86 | 18.42 | 18.42 | 106,800 |
|
Jul 29, 2026
|
18.70 | 19.33 | 17.82 | 18.05 | 18.05 | 200,500 |
|
Jul 28, 2026
|
19.17 | 19.60 | 18.20 | 18.43 | 18.43 | 139,300 |
|
Jul 27, 2026
|
18.98 | 19.61 | 18.30 | 19.03 | 19.03 | 159,400 |
|
Jul 24, 2026
|
17.61 | 18.76 | 17.31 | 18.66 | 18.66 | 161,400 |
|
Jul 23, 2026
|
18.59 | 18.99 | 17.56 | 17.67 | 17.67 | 150,700 |
|
Jul 22, 2026
|
18.24 | 18.85 | 17.39 | 18.61 | 18.61 | 171,100 |
|
Jul 21, 2026
|
17.66 | 18.42 | 17.20 | 18.22 | 18.22 | 147,100 |
|
Jul 20, 2026
|
17.78 | 18.55 | 17.00 | 17.58 | 17.58 | 224,500 |
|
Jul 17, 2026
|
17.08 | 18.13 | 16.57 | 17.61 | 17.61 | 220,100 |
|
Jul 16, 2026
|
17.44 | 17.81 | 16.60 | 17.06 | 17.06 | 986,700 |
|
Jul 15, 2026
|
17.31 | 17.97 | 16.51 | 17.25 | 17.25 | 189,100 |
|
Jul 14, 2026
|
17.58 | 17.99 | 16.93 | 17.31 | 17.31 | 522,600 |
|
Jul 13, 2026
|
16.62 | 17.71 | 16.00 | 17.61 | 17.61 | 330,300 |
|
Jul 10, 2026
|
16.81 | 17.30 | 15.50 | 16.69 | 16.69 | 619,500 |
|
Jul 9, 2026
|
15.50 | 17.04 | 15.50 | 16.83 | 16.83 | 167,700 |
|
Jul 8, 2026
|
15.75 | 16.45 | 15.10 | 15.56 | 15.56 | 305,400 |
|
Jul 7, 2026
|
16.65 | 16.82 | 15.59 | 15.91 | 15.91 | 229,300 |
|
Jul 6, 2026
|
16.80 | 17.07 | 16.00 | 16.47 | 16.47 | 154,700 |
|
Jul 2, 2026
|
16.51 | 17.65 | 16.50 | 16.80 | 16.80 | 206,800 |
|
Jul 1, 2026
|
18.65 | 18.95 | 16.51 | 16.61 | 16.61 | 375,300 |
|
Jun 30, 2026
|
18.97 | 19.59 | 18.37 | 18.71 | 18.71 | 459,700 |
|
Jun 29, 2026
|
18.06 | 19.07 | 17.75 | 18.89 | 18.89 | 388,800 |
|
Jun 26, 2026
|
17.80 | 18.55 | 17.45 | 18.06 | 18.06 | 252,800 |
|
Jun 25, 2026
|
18.51 | 19.13 | 17.79 | 17.80 | 17.80 | 237,600 |
|
Jun 24, 2026
|
18.80 | 19.40 | 18.00 | 18.47 | 18.47 | 281,900 |
|
Jun 23, 2026
|
18.50 | 18.92 | 17.55 | 18.55 | 18.55 | 397,700 |
|
Jun 22, 2026
|
19.39 | 20.00 | 18.55 | 18.72 | 18.72 | 376,000 |
|
Jun 18, 2026
|
18.77 | 19.49 | 17.95 | 19.07 | 19.07 | 1,602,900 |
|
Jun 17, 2026
|
18.10 | 18.72 | 17.93 | 18.48 | 18.48 | 471,200 |
|
Jun 16, 2026
|
17.83 | 18.25 | 17.33 | 17.87 | 17.87 | 451,900 |
|
Jun 15, 2026
|
16.90 | 18.38 | 16.90 | 17.65 | 17.65 | 278,300 |
|
Jun 12, 2026
|
16.80 | 17.91 | 16.32 | 16.90 | 16.90 | 250,400 |
|
Jun 11, 2026
|
16.34 | 17.41 | 16.20 | 16.81 | 16.81 | 214,700 |
|
Jun 10, 2026
|
17.09 | 18.18 | 16.00 | 16.20 | 16.20 | 422,000 |
|
Jun 9, 2026
|
17.25 | 17.55 | 16.93 | 17.09 | 17.09 | 269,300 |
|
Jun 8, 2026
|
16.55 | 17.49 | 16.48 | 17.12 | 17.12 | 197,800 |
|
Jun 5, 2026
|
16.83 | 17.33 | 16.01 | 16.43 | 16.43 | 389,800 |
|
Jun 4, 2026
|
16.63 | 17.42 | 16.50 | 17.00 | 17.00 | 200,500 |
|
Jun 3, 2026
|
16.89 | 17.24 | 16.25 | 16.69 | 16.69 | 365,100 |
|
Jun 2, 2026
|
17.07 | 18.60 | 16.33 | 16.93 | 16.93 | 451,200 |
|
Jun 1, 2026
|
17.50 | 18.15 | 16.53 | 16.96 | 16.96 | 127,400 |
|
May 29, 2026
|
17.95 | 18.02 | 16.86 | 17.01 | 17.01 | 165,300 |
|
May 28, 2026
|
17.35 | 18.31 | 16.73 | 17.92 | 17.92 | 309,200 |
|
May 27, 2026
|
17.97 | 18.30 | 17.04 | 17.19 | 17.19 | 405,100 |
|
May 26, 2026
|
17.24 | 18.30 | 16.98 | 17.56 | 17.56 | 400,100 |
|
May 22, 2026
|
17.56 | 18.43 | 16.50 | 17.50 | 17.50 | 323,600 |
|
May 21, 2026
|
17.00 | 18.24 | 16.75 | 17.74 | 17.74 | 408,100 |
|
May 20, 2026
|
16.93 | 17.50 | 16.78 | 16.97 | 16.97 | 389,000 |
|
May 19, 2026
|
17.39 | 17.65 | 16.75 | 16.94 | 16.94 | 376,500 |
|
May 18, 2026
|
17.55 | 17.71 | 17.00 | 17.39 | 17.39 | 371,800 |
|
May 15, 2026
|
17.15 | 17.86 | 17.00 | 17.62 | 17.62 | 405,100 |
|
May 14, 2026
|
17.92 | 17.94 | 17.08 | 17.32 | 17.32 | 356,700 |
|
May 13, 2026
|
18.06 | 18.06 | 17.40 | 17.94 | 17.94 | 316,300 |
|
May 12, 2026
|
17.61 | 18.06 | 17.27 | 17.90 | 17.90 | 171,200 |
|
May 11, 2026
|
16.56 | 17.72 | 16.41 | 17.45 | 17.45 | 427,000 |
|
May 8, 2026
|
20.00 | 20.30 | 15.35 | 16.42 | 16.42 | 3,170,900 |
