5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
Odyssey Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $19.50 | $18.88 (-3.18%) | $19.81 | $18.32 | 433.83 K | $906.58 M |
| 11/04/2026 | $21.89 | $19.50 (-10.92%) | $22.36 | $19.00 | 675.50 K | $936.36 M |
| 11/03/2026 | $19.72 | $21.57 (9.38%) | $21.77 | $19.00 | 412.23 K | $1.04 B |
| 11/02/2026 | $19.83 | $19.53 (-1.51%) | $20.66 | $18.67 | 258.94 K | $937.80 M |
| 10/30/2026 | $19.77 | $19.54 (-1.16%) | $20.20 | $19.11 | 166.40 K | $591.61 M |
| 10/29/2026 | $19.70 | $19.83 (0.66%) | $20.62 | $18.70 | 212.83 K | $600.39 M |
| 10/28/2026 | $19.33 | $19.54 (1.09%) | $20.07 | $19.18 | 210.40 K | $591.61 M |
| 10/27/2026 | $19.37 | $19.50 (0.67%) | $19.98 | $18.74 | 241.20 K | $590.40 M |
| 10/26/2026 | $19.60 | $19.30 (-1.53%) | $19.68 | $18.62 | 139.92 K | $584.35 M |
| 10/23/2026 | $19.02 | $19.60 (3.05%) | $20.07 | $18.37 | 209.59 K | $593.43 M |
| 10/22/2026 | $18.84 | $19.08 (1.27%) | $19.32 | $18.52 | 141.80 K | $577.69 M |
| 10/21/2026 | $18.93 | $19.00 (0.37%) | $19.79 | $18.00 | 255.34 K | $575.26 M |
| 10/20/2026 | $17.79 | $18.99 (6.75%) | $19.73 | $16.93 | 317.34 K | $574.96 M |
| 10/19/2026 | $16.94 | $18.10 (6.85%) | $18.50 | $16.94 | 300.40 K | $548.01 M |
| 10/16/2026 | $17.45 | $17.17 (-1.6%) | $17.50 | $16.90 | 219.40 K | $519.86 M |
| 10/15/2026 | $16.62 | $17.57 (5.72%) | $17.75 | $16.36 | 159.24 K | $531.97 M |
| 10/14/2026 | $16.87 | $16.60 (-1.6%) | $17.35 | $16.51 | 245.63 K | $502.60 M |
| 10/13/2026 | $18.15 | $17.24 (-5.01%) | $18.40 | $17.18 | 258.82 K | $521.98 M |
| 10/12/2026 | $18.88 | $18.26 (-3.28%) | $19.15 | $18.16 | 282.70 K | $552.86 M |
| 10/09/2026 | $18.72 | $19.00 (1.5%) | $19.65 | $18.49 | 325.60 K | $575.26 M |
| 10/08/2026 | $17.83 | $18.12 (1.63%) | $18.38 | $17.13 | 414.21 K | $548.62 M |
| 10/07/2026 | $18.01 | $18.08 (0.39%) | $18.84 | $17.83 | 264.10 K | $547.41 M |
| 10/06/2026 | $20.84 | $18.13 (-13%) | $20.84 | $18.06 | 340.86 K | $548.92 M |
| 10/05/2026 | $20.52 | $20.84 (1.56%) | $20.96 | $19.73 | 171.80 K | $630.97 M |
| 10/02/2026 | $20.67 | $20.73 (0.29%) | $21.60 | $20.05 | 192.50 K | $627.64 M |
| 10/01/2026 | $21.98 | $20.42 (-7.1%) | $22.36 | $20.33 | 308.44 K | $618.26 M |
| 09/30/2026 | $22.48 | $22.22 (-1.16%) | $23.50 | $21.70 | 334.20 K | $672.76 M |
| 09/29/2026 | $21.47 | $22.44 (4.52%) | $22.76 | $21.21 | 201.70 K | $679.42 M |
| 09/28/2026 | $20.02 | $21.47 (7.24%) | $21.65 | $19.72 | 213.10 K | $650.05 M |
| 09/25/2026 | $19.90 | $20.51 (3.07%) | $20.88 | $19.41 | 237.80 K | $620.98 M |
| 09/24/2026 | $20.77 | $19.93 (-4.04%) | $21.09 | $18.77 | 396.00 K | $603.42 M |
| 09/23/2026 | $22.99 | $20.76 (-9.7%) | $23.03 | $20.53 | 255.20 K | $628.55 M |
| 09/22/2026 | $23.36 | $23.34 (-0.09%) | $24.33 | $22.70 | 555.20 K | $706.67 M |
| 09/21/2026 | $24.51 | $23.06 (-5.92%) | $25.22 | $23.05 | 245.70 K | $698.19 M |
| 09/18/2026 | $23.35 | $24.38 (4.41%) | $25.15 | $22.88 | 2.60 M | $738.15 M |
| 09/17/2026 | $23.46 | $23.22 (-1.02%) | $25.81 | $22.94 | 524.25 K | $703.03 M |
| 09/16/2026 | $22.18 | $23.12 (4.24%) | $23.40 | $21.82 | 591.38 K | $700.01 M |
| 09/15/2026 | $24.31 | $21.99 (-9.54%) | $24.84 | $21.72 | 276.70 K | $665.79 M |
| 09/14/2026 | $24.69 | $24.26 (-1.74%) | $25.29 | $23.37 | 219.01 K | $734.52 M |
| 09/11/2026 | $23.94 | $24.63 (2.88%) | $25.14 | $23.64 | 198.40 K | $745.72 M |
| 09/10/2026 | $24.09 | $23.64 (-1.87%) | $25.38 | $23.50 | 192.72 K | $715.75 M |
| 09/09/2026 | $26.97 | $24.51 (-9.12%) | $28.26 | $24.24 | 217.40 K | $742.09 M |
| 09/08/2026 | $28.30 | $26.97 (-4.7%) | $28.87 | $26.89 | 174.74 K | $816.57 M |
| 09/04/2026 | $26.24 | $28.76 (9.6%) | $29.05 | $25.71 | 269.00 K | $870.77 M |
| 09/03/2026 | $26.88 | $26.40 (-1.79%) | $27.27 | $25.62 | 189.63 K | $799.31 M |
| 09/02/2026 | $24.80 | $26.62 (7.34%) | $26.80 | $24.80 | 171.40 K | $805.98 M |
| 09/01/2026 | $24.21 | $24.50 (1.2%) | $25.23 | $24.06 | 172.83 K | $741.79 M |
| 08/31/2026 | $24.33 | $24.52 (0.78%) | $24.80 | $22.89 | 170.40 K | $742.39 M |
| 08/28/2026 | $26.05 | $24.36 (-6.49%) | $26.52 | $24.25 | 117.30 K | $737.55 M |
| 08/27/2026 | $25.82 | $25.98 (0.62%) | $26.40 | $25.48 | 141.40 K | $786.60 M |
| 08/26/2026 | $26.50 | $25.62 (-3.32%) | $27.33 | $24.87 | 235.75 K | $775.70 M |
| 08/25/2026 | $25.12 | $26.23 (4.42%) | $27.32 | $25.12 | 163.72 K | $794.17 M |
| 08/24/2026 | $26.39 | $25.15 (-4.7%) | $28.00 | $25.05 | 257.41 K | $761.47 M |
| 08/21/2026 | $24.91 | $26.39 (5.94%) | $26.49 | $24.55 | 181.30 K | $1.24 B |
| 08/20/2026 | $24.40 | $24.67 (1.11%) | $24.77 | $23.07 | 121.63 K | $1.16 B |
| 08/19/2026 | $22.52 | $24.25 (7.68%) | $24.66 | $22.40 | 226.16 K | $1.14 B |
| 08/18/2026 | $20.65 | $21.95 (6.3%) | $21.95 | $20.51 | 188.80 K | $1.04 B |
| 08/17/2026 | $20.68 | $20.86 (0.87%) | $21.36 | $20.57 | 119.80 K | $984.05 M |
| 08/14/2026 | $21.36 | $20.73 (-2.95%) | $21.63 | $19.84 | 136.33 K | $977.92 M |
| 08/13/2026 | $21.67 | $20.72 (-4.38%) | $23.08 | $20.43 | 113.20 K | $977.45 M |
| 08/12/2026 | $20.28 | $21.58 (6.41%) | $21.72 | $20.28 | 89.50 K | $1.02 B |
| 08/11/2026 | $22.03 | $20.35 (-7.63%) | $23.03 | $20.06 | 107.75 K | $959.99 M |
| 08/10/2026 | $21.27 | $22.17 (4.23%) | $22.43 | $20.53 | 141.37 K | $1.05 B |
| 08/07/2026 | $21.56 | $21.17 (-1.81%) | $22.26 | $20.93 | 97.82 K | $998.68 M |
| 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 |
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.
