5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
Odyssey Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $21.34 | $21.31 (-0.14%) | $22.26 | $21.12 | 46.05 K | $1.04 B |
| 08/06/2026 | $21.03 | $21.55 (2.47%) | $22.11 | $20.38 | 123.20 K | $1.02 B |
| 08/05/2026 | $19.70 | $20.89 (6.04%) | $21.41 | $19.23 | 131.58 K | $985.47 M |
| 08/04/2026 | $18.05 | $19.96 (10.58%) | $19.99 | $17.97 | 135.50 K | $941.60 M |
| 08/03/2026 | $19.17 | $18.13 (-5.43%) | $19.20 | $17.96 | 141.34 K | $855.27 M |
| 07/31/2026 | $18.33 | $18.93 (3.27%) | $19.25 | $18.04 | 183.24 K | $893.01 M |
| 07/30/2026 | $18.14 | $18.42 (1.54%) | $18.83 | $17.86 | 106.84 K | $868.95 M |
| 07/29/2026 | $18.70 | $18.05 (-3.48%) | $19.33 | $17.82 | 210.79 K | $851.49 M |
| 07/28/2026 | $19.17 | $18.43 (-3.86%) | $19.60 | $18.20 | 144.03 K | $869.42 M |
| 07/27/2026 | $18.98 | $19.03 (0.26%) | $19.61 | $18.30 | 159.41 K | $897.72 M |
| 07/24/2026 | $17.61 | $18.66 (5.96%) | $18.76 | $17.31 | 161.44 K | $880.27 M |
| 07/23/2026 | $18.59 | $17.67 (-4.95%) | $18.99 | $17.56 | 150.70 K | $833.57 M |
| 07/22/2026 | $18.24 | $18.61 (2.03%) | $18.85 | $17.39 | 171.14 K | $877.91 M |
| 07/21/2026 | $17.66 | $18.22 (3.17%) | $18.42 | $17.20 | 147.10 K | $859.51 M |
| 07/20/2026 | $17.78 | $17.58 (-1.12%) | $18.55 | $17.00 | 224.54 K | $829.32 M |
| 07/17/2026 | $17.08 | $17.61 (3.1%) | $18.13 | $16.57 | 220.10 K | $830.74 M |
| 07/16/2026 | $17.44 | $17.06 (-2.18%) | $17.81 | $16.60 | 986.75 K | $804.79 M |
| 07/15/2026 | $17.31 | $17.25 (-0.35%) | $17.97 | $16.51 | 189.10 K | $813.75 M |
| 07/14/2026 | $17.58 | $17.31 (-1.54%) | $17.99 | $16.93 | 522.61 K | $816.58 M |
| 07/13/2026 | $16.62 | $17.61 (5.96%) | $17.71 | $16.00 | 330.31 K | $830.74 M |
| 07/10/2026 | $16.81 | $16.69 (-0.71%) | $17.30 | $15.50 | 619.53 K | $787.34 M |
| 07/09/2026 | $15.50 | $16.83 (8.58%) | $17.04 | $15.50 | 167.70 K | $793.94 M |
| 07/08/2026 | $15.75 | $15.56 (-1.21%) | $16.45 | $15.10 | 305.40 K | $734.03 M |
| 07/07/2026 | $16.65 | $15.91 (-4.44%) | $16.82 | $15.59 | 229.33 K | $750.54 M |
| 07/06/2026 | $16.80 | $16.47 (-1.96%) | $17.07 | $16.00 | 154.72 K | $776.96 M |
| 07/02/2026 | $16.51 | $16.80 (1.76%) | $17.65 | $16.50 | 206.82 K | $792.53 M |
| 07/01/2026 | $18.65 | $16.61 (-10.94%) | $18.95 | $16.51 | 375.30 K | $783.56 M |
| 06/30/2026 | $18.97 | $18.71 (-1.37%) | $19.59 | $18.37 | 459.73 K | $882.63 M |
| 06/29/2026 | $18.06 | $18.89 (4.6%) | $19.07 | $17.75 | 388.82 K | $891.12 M |
| 06/26/2026 | $17.80 | $18.06 (1.46%) | $18.55 | $17.45 | 252.80 K | $851.97 M |
| 06/25/2026 | $18.51 | $17.80 (-3.84%) | $19.13 | $17.79 | 237.60 K | $839.70 M |
| 06/24/2026 | $18.80 | $18.47 (-1.76%) | $19.40 | $18.00 | 281.90 K | $871.31 M |
| 06/23/2026 | $18.50 | $18.55 (0.27%) | $18.92 | $17.55 | 397.74 K | $875.08 M |
| 06/22/2026 | $19.39 | $18.72 (-3.46%) | $20.00 | $18.55 | 376.00 K | $883.10 M |
| 06/18/2026 | $18.77 | $19.07 (1.6%) | $19.49 | $17.95 | 1.60 M | $576.46 M |
| 06/17/2026 | $18.10 | $18.48 (2.1%) | $18.72 | $17.93 | 471.20 K | $558.62 M |
| 06/16/2026 | $17.83 | $17.87 (0.22%) | $18.25 | $17.33 | 451.90 K | $540.18 M |
| 06/15/2026 | $16.90 | $17.65 (4.44%) | $18.38 | $16.90 | 278.31 K | $509.97 M |
| 06/12/2026 | $16.80 | $16.90 (0.6%) | $17.91 | $16.32 | 250.40 K | $488.30 M |
| 06/11/2026 | $16.34 | $16.81 (2.88%) | $17.41 | $16.20 | 214.70 K | $485.69 M |
| 06/10/2026 | $17.09 | $16.20 (-5.21%) | $18.18 | $16.00 | 422.00 K | $468.07 M |
| 06/09/2026 | $17.25 | $17.09 (-0.93%) | $17.55 | $16.93 | 269.30 K | $493.78 M |
| 06/08/2026 | $16.55 | $17.12 (3.44%) | $17.49 | $16.48 | 197.80 K | $494.65 M |
| 06/05/2026 | $16.83 | $16.43 (-2.38%) | $17.33 | $16.01 | 389.82 K | $474.72 M |
| 06/04/2026 | $16.63 | $17.00 (2.22%) | $17.42 | $16.50 | 200.53 K | $491.18 M |
| 06/03/2026 | $16.89 | $16.69 (-1.18%) | $17.24 | $16.25 | 365.17 K | $482.23 M |
| 06/02/2026 | $17.07 | $16.93 (-0.82%) | $18.60 | $16.33 | 451.20 K | $489.16 M |
| 06/01/2026 | $17.50 | $16.96 (-3.09%) | $18.15 | $16.53 | 127.40 K | $490.03 M |
| 05/29/2026 | $17.95 | $17.01 (-5.24%) | $18.02 | $16.86 | 165.30 K | $491.47 M |
| 05/28/2026 | $17.35 | $17.92 (3.29%) | $18.31 | $16.73 | 309.26 K | $517.77 M |
| 05/27/2026 | $17.97 | $17.19 (-4.34%) | $18.30 | $17.04 | 405.17 K | $496.67 M |
| 05/26/2026 | $17.24 | $17.56 (1.86%) | $18.30 | $16.98 | 400.11 K | $507.36 M |
| 05/22/2026 | $17.56 | $17.50 (-0.34%) | $18.43 | $16.50 | 323.60 K | $505.63 M |
| 05/21/2026 | $17.00 | $17.74 (4.35%) | $18.24 | $16.75 | 408.15 K | $512.57 M |
| 05/20/2026 | $16.93 | $16.97 (0.24%) | $17.50 | $16.78 | 389.04 K | $490.32 M |
| 05/19/2026 | $17.39 | $16.94 (-2.59%) | $17.65 | $16.75 | 376.53 K | $489.45 M |
| 05/18/2026 | $17.55 | $17.39 (-0.91%) | $17.70 | $17.00 | 371.83 K | $502.45 M |
| 05/15/2026 | $17.15 | $17.62 (2.74%) | $17.86 | $17.00 | 405.16 K | $509.10 M |
| 05/14/2026 | $17.92 | $17.32 (-3.35%) | $17.94 | $17.08 | 356.70 K | $500.43 M |
| 05/13/2026 | $18.06 | $17.94 (-0.66%) | $18.06 | $17.40 | 316.33 K | $518.34 M |
| 05/12/2026 | $17.61 | $17.90 (1.65%) | $18.06 | $17.27 | 171.20 K | $517.19 M |
| 05/11/2026 | $16.56 | $17.45 (5.37%) | $17.72 | $16.41 | 427.00 K | $504.19 M |
| 05/08/2026 | $20.00 | $16.42 (-17.9%) | $20.30 | $15.35 | 3.17 M | $474.43 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
