Odysight.ai Inc. (ODYS)
NASDAQ: ODYS · Real-Time Price · USD
4.950
+0.010 (0.20%)
At close: Feb 27, 2026, 4:00 PM EST
4.990
+0.040 (0.81%)
After-hours: Feb 27, 2026, 4:10 PM EST
Odysight.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.96 | 4.96 | 4.93 | 4.95 | 4.95 | 0.20% | 1,189 |
| Feb 26, 2026 | 4.99 | 5.02 | 4.94 | 4.94 | 4.94 | -0.70% | 8,108 |
| Feb 25, 2026 | 4.92 | 5.00 | 4.92 | 4.98 | 4.98 | 1.12% | 14,126 |
| Feb 24, 2026 | 5.10 | 5.30 | 4.92 | 4.92 | 4.92 | -3.53% | 37,488 |
| Feb 23, 2026 | 5.30 | 5.50 | 5.10 | 5.10 | 5.10 | -0.20% | 25,211 |
| Feb 20, 2026 | 5.10 | 5.17 | 5.10 | 5.11 | 5.11 | -0.58% | 15,145 |
| Feb 19, 2026 | 5.10 | 5.50 | 5.10 | 5.14 | 5.14 | -0.39% | 15,187 |
| Feb 18, 2026 | 5.12 | 5.60 | 5.05 | 5.16 | 5.16 | 1.18% | 11,633 |
| Feb 17, 2026 | 5.21 | 5.49 | 5.05 | 5.10 | 5.10 | -3.59% | 23,519 |
| Feb 13, 2026 | 5.41 | 5.77 | 5.29 | 5.29 | 5.29 | -5.20% | 17,063 |
| Feb 12, 2026 | 5.78 | 6.15 | 5.58 | 5.58 | 5.58 | -3.96% | 30,740 |
| Feb 11, 2026 | 5.55 | 6.33 | 5.55 | 5.81 | 5.81 | 4.50% | 26,651 |
| Feb 10, 2026 | 5.49 | 5.70 | 5.43 | 5.56 | 5.56 | 2.02% | 14,504 |
| Feb 9, 2026 | 6.06 | 6.10 | 5.40 | 5.45 | 5.45 | -8.86% | 23,282 |
| Feb 6, 2026 | 6.25 | 6.50 | 5.98 | 5.98 | 5.98 | -4.32% | 6,818 |
| Feb 5, 2026 | 6.23 | 6.66 | 6.20 | 6.25 | 6.25 | 1.30% | 9,095 |
| Feb 4, 2026 | 6.20 | 6.33 | 6.14 | 6.17 | 6.17 | -2.53% | 9,314 |
| Feb 3, 2026 | 6.25 | 6.66 | 6.11 | 6.33 | 6.33 | 3.26% | 21,730 |
| Feb 2, 2026 | 6.21 | 6.85 | 6.08 | 6.13 | 6.13 | -1.61% | 29,119 |
| Jan 30, 2026 | 6.11 | 6.47 | 6.10 | 6.23 | 6.23 | 2.13% | 22,163 |
| Jan 29, 2026 | 6.00 | 6.66 | 5.89 | 6.10 | 6.10 | 3.39% | 51,873 |
| Jan 28, 2026 | 5.25 | 6.54 | 5.10 | 5.90 | 5.90 | 17.06% | 77,481 |
| Jan 27, 2026 | 5.03 | 5.05 | 4.84 | 5.04 | 5.04 | 6.33% | 32,413 |
| Jan 26, 2026 | 4.79 | 4.81 | 4.63 | 4.74 | 4.74 | 2.16% | 18,545 |
| Jan 23, 2026 | 4.80 | 4.87 | 4.64 | 4.64 | 4.64 | -3.33% | 901 |
| Jan 22, 2026 | 4.83 | 4.95 | 4.51 | 4.80 | 4.80 | 2.13% | 5,387 |
| Jan 21, 2026 | 4.85 | 4.85 | 4.70 | 4.70 | 4.70 | -1.47% | 1,478 |
| Jan 20, 2026 | 4.62 | 4.85 | 4.62 | 4.77 | 4.77 | -1.95% | 8,246 |
| Jan 16, 2026 | 4.55 | 5.02 | 4.55 | 4.87 | 4.87 | 4.85% | 8,906 |
| Jan 15, 2026 | 4.68 | 4.79 | 4.49 | 4.64 | 4.64 | -1.28% | 31,507 |
| Jan 14, 2026 | 4.08 | 4.86 | 4.07 | 4.70 | 4.70 | 18.99% | 77,189 |
| Jan 13, 2026 | 3.81 | 4.09 | 3.81 | 3.95 | 3.95 | 3.67% | 9,698 |
| Jan 12, 2026 | 3.72 | 4.00 | 3.70 | 3.81 | 3.81 | 1.06% | 11,619 |
| Jan 9, 2026 | 3.61 | 3.90 | 3.61 | 3.77 | 3.77 | -0.79% | 8,610 |
| Jan 8, 2026 | 3.91 | 3.91 | 3.61 | 3.80 | 3.80 | 6.15% | 6,202 |
| Jan 7, 2026 | 3.57 | 4.00 | 3.48 | 3.58 | 3.58 | -4.02% | 43,849 |
| Jan 6, 2026 | 3.02 | 3.94 | 3.02 | 3.73 | 3.73 | 21.90% | 436,210 |
| Jan 5, 2026 | 3.26 | 3.59 | 2.88 | 3.06 | 3.06 | -10.26% | 20,717 |
| Jan 2, 2026 | 3.50 | 3.55 | 3.41 | 3.41 | 3.41 | 3.33% | 1,730 |
| Dec 31, 2025 | 3.30 | 3.40 | 3.16 | 3.30 | 3.30 | 2.48% | 17,287 |
| Dec 30, 2025 | 3.18 | 3.30 | 3.18 | 3.22 | 3.22 | -1.83% | 3,827 |
| Dec 29, 2025 | 3.25 | 3.39 | 3.24 | 3.28 | 3.28 | -3.81% | 16,274 |
| Dec 26, 2025 | 3.23 | 3.59 | 3.23 | 3.41 | 3.41 | 4.60% | 16,640 |
| Dec 24, 2025 | 3.32 | 3.32 | 3.26 | 3.26 | 3.26 | -0.91% | 4,849 |
| Dec 23, 2025 | 3.44 | 3.56 | 3.22 | 3.29 | 3.29 | -4.36% | 12,840 |
| Dec 22, 2025 | 3.35 | 3.49 | 3.20 | 3.44 | 3.44 | 2.38% | 36,947 |
| Dec 19, 2025 | 3.34 | 3.72 | 3.28 | 3.36 | 3.36 | 1.82% | 7,201 |
| Dec 18, 2025 | 3.25 | 3.30 | 3.13 | 3.30 | 3.30 | 2.48% | 18,735 |
| Dec 17, 2025 | 3.07 | 3.22 | 2.99 | 3.22 | 3.22 | 3.87% | 12,731 |
| Dec 16, 2025 | 3.10 | 3.20 | 3.07 | 3.10 | 3.10 | 1.31% | 599,124 |
| Dec 15, 2025 | 3.05 | 3.20 | 2.89 | 3.06 | 3.06 | 0.99% | 27,874 |
| Dec 12, 2025 | 3.14 | 3.14 | 3.03 | 3.03 | 3.03 | -2.26% | 3,735 |
| Dec 11, 2025 | 3.11 | 3.50 | 3.00 | 3.10 | 3.10 | -7.32% | 353,196 |
| Dec 10, 2025 | 3.49 | 3.49 | 3.35 | 3.35 | 3.35 | -1.91% | 1,644 |
| Dec 9, 2025 | 3.35 | 3.41 | 3.22 | 3.41 | 3.41 | 0.29% | 33,592 |
| Dec 8, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.29% | 1,071 |
| Dec 5, 2025 | 3.41 | 3.41 | 3.39 | 3.39 | 3.39 | -0.59% | 646 |
| Dec 4, 2025 | 3.55 | 3.55 | 3.41 | 3.41 | 3.41 | -0.18% | 1,828 |
| Dec 3, 2025 | 3.40 | 3.42 | 3.08 | 3.42 | 3.42 | 0.18% | 8,648 |
| Dec 2, 2025 | 3.17 | 3.41 | 3.00 | 3.41 | 3.41 | -3.26% | 7,737 |
| Dec 1, 2025 | 3.50 | 3.55 | 3.43 | 3.53 | 3.53 | 1.88% | 28,675 |
| Nov 28, 2025 | 3.46 | 3.60 | 3.46 | 3.46 | 3.46 | 9.49% | 4,763 |
| Nov 26, 2025 | 3.17 | 3.31 | 3.16 | 3.16 | 3.16 | -0.32% | 2,666 |
| Nov 25, 2025 | 2.97 | 3.17 | 2.95 | 3.17 | 3.17 | 6.73% | 4,072 |
| Nov 24, 2025 | 3.09 | 3.09 | 2.97 | 2.97 | 2.97 | -3.88% | 569 |
| Nov 21, 2025 | 3.04 | 3.20 | 2.93 | 3.09 | 3.09 | -1.28% | 56,008 |
| Nov 20, 2025 | 3.10 | 3.36 | 3.10 | 3.13 | 3.13 | -3.10% | 3,625 |
| Nov 19, 2025 | 3.30 | 3.30 | 3.23 | 3.23 | 3.23 | -3.58% | 613 |
| Nov 18, 2025 | 3.58 | 3.58 | 3.30 | 3.35 | 3.35 | -6.42% | 4,738 |
| Nov 17, 2025 | 3.50 | 3.58 | 3.34 | 3.58 | 3.58 | 5.29% | 24,072 |
| Nov 14, 2025 | 3.30 | 3.85 | 3.30 | 3.40 | 3.40 | 3.03% | 4,521 |
| Nov 13, 2025 | 3.30 | 3.35 | 3.30 | 3.30 | 3.30 | -0.60% | 2,734 |
| Nov 12, 2025 | 3.34 | 3.81 | 3.30 | 3.32 | 3.32 | -2.35% | 25,204 |
| Nov 11, 2025 | 3.21 | 3.40 | 3.21 | 3.40 | 3.40 | 1.80% | 5,895 |
| Nov 10, 2025 | 3.35 | 3.79 | 2.96 | 3.34 | 3.34 | -1.18% | 109,187 |
| Nov 7, 2025 | 3.22 | 3.40 | 3.18 | 3.38 | 3.38 | 6.62% | 16,210 |
| Nov 6, 2025 | 3.08 | 3.18 | 3.08 | 3.17 | 3.17 | -1.71% | 7,452 |
| Nov 5, 2025 | 2.81 | 3.25 | 2.81 | 3.23 | 3.23 | 13.96% | 31,924 |
| Nov 4, 2025 | 2.91 | 2.95 | 2.81 | 2.83 | 2.83 | 0.71% | 15,501 |
| Nov 3, 2025 | 3.00 | 3.16 | 2.60 | 2.81 | 2.81 | -12.19% | 96,425 |
| Oct 31, 2025 | 3.49 | 3.49 | 3.20 | 3.20 | 3.20 | -3.03% | 13,712 |
| Oct 30, 2025 | 3.50 | 3.77 | 3.28 | 3.30 | 3.30 | -4.35% | 15,941 |
| Oct 29, 2025 | 3.45 | 3.50 | 3.45 | 3.45 | 3.45 | -0.20% | 4,233 |
| Oct 28, 2025 | 3.48 | 3.53 | 3.45 | 3.46 | 3.46 | -2.07% | 12,195 |
| Oct 27, 2025 | 3.48 | 3.53 | 3.47 | 3.53 | 3.53 | 0.86% | 3,911 |
| Oct 24, 2025 | 3.56 | 3.83 | 3.47 | 3.50 | 3.50 | -1.85% | 25,446 |
| Oct 23, 2025 | 3.56 | 3.69 | 3.43 | 3.57 | 3.57 | -0.94% | 10,876 |
| Oct 22, 2025 | 3.38 | 3.74 | 3.38 | 3.60 | 3.60 | 4.35% | 36,645 |
| Oct 21, 2025 | 3.70 | 4.07 | 3.35 | 3.45 | 3.45 | -7.01% | 53,293 |
| Oct 20, 2025 | 3.70 | 3.93 | 3.70 | 3.71 | 3.71 | 2.23% | 10,422 |
| Oct 17, 2025 | 3.67 | 3.70 | 3.50 | 3.63 | 3.63 | -0.03% | 10,715 |
| Oct 16, 2025 | 3.53 | 3.85 | 3.53 | 3.63 | 3.63 | -0.27% | 35,345 |
| Oct 15, 2025 | 3.44 | 4.01 | 3.44 | 3.64 | 3.64 | 1.68% | 86,659 |
| Oct 14, 2025 | 4.06 | 4.06 | 3.31 | 3.58 | 3.58 | -10.28% | 128,829 |
| Oct 13, 2025 | 4.02 | 4.17 | 3.75 | 3.99 | 3.99 | -0.75% | 38,922 |
| Oct 10, 2025 | 4.10 | 4.40 | 3.97 | 4.02 | 4.02 | -6.51% | 20,070 |
| Oct 9, 2025 | 4.29 | 4.40 | 4.13 | 4.30 | 4.30 | -1.15% | 11,679 |
| Oct 8, 2025 | 4.31 | 4.50 | 4.23 | 4.35 | 4.35 | - | 7,402 |
| Oct 7, 2025 | 4.50 | 4.50 | 4.31 | 4.35 | 4.35 | -2.03% | 13,132 |
| Oct 6, 2025 | 4.50 | 4.55 | 4.28 | 4.44 | 4.44 | -1.66% | 13,526 |