Odysight.ai Inc. (ODYS)
NASDAQ: ODYS · Real-Time Price · USD
4.110
+0.070 (1.73%)
At close: Jun 26, 2026, 4:00 PM EDT
4.190
+0.080 (1.95%)
After-hours: Jun 26, 2026, 4:10 PM EDT
Odysight.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.04 | 4.19 | 4.01 | 4.19 | 4.19 | 3.71% | 24,255 |
| Jun 25, 2026 | 4.13 | 4.25 | 4.01 | 4.04 | 4.04 | -1.94% | 52,993 |
| Jun 24, 2026 | 4.04 | 4.21 | 4.03 | 4.12 | 4.12 | 2.74% | 21,487 |
| Jun 23, 2026 | 4.07 | 4.20 | 4.01 | 4.01 | 4.01 | -3.61% | 17,519 |
| Jun 22, 2026 | 4.03 | 4.31 | 3.97 | 4.16 | 4.16 | 2.97% | 36,237 |
| Jun 18, 2026 | 3.90 | 4.15 | 3.86 | 4.04 | 4.04 | 3.06% | 121,466 |
| Jun 17, 2026 | 3.92 | 3.99 | 3.82 | 3.92 | 3.92 | 4.26% | 23,287 |
| Jun 16, 2026 | 3.87 | 4.00 | 3.76 | 3.76 | 3.76 | -2.84% | 16,446 |
| Jun 15, 2026 | 3.70 | 3.98 | 3.65 | 3.87 | 3.87 | 5.45% | 22,865 |
| Jun 12, 2026 | 3.69 | 3.78 | 3.45 | 3.67 | 3.67 | -1.08% | 38,436 |
| Jun 11, 2026 | 3.58 | 3.98 | 3.54 | 3.71 | 3.71 | 3.06% | 26,972 |
| Jun 10, 2026 | 3.76 | 3.81 | 3.53 | 3.60 | 3.60 | -4.00% | 37,254 |
| Jun 9, 2026 | 3.90 | 3.90 | 3.67 | 3.75 | 3.75 | -4.34% | 24,438 |
| Jun 8, 2026 | 3.99 | 4.00 | 3.85 | 3.92 | 3.92 | -1.75% | 25,783 |
| Jun 5, 2026 | 4.30 | 4.30 | 3.86 | 3.99 | 3.99 | -7.85% | 334,877 |
| Jun 4, 2026 | 4.11 | 4.33 | 4.05 | 4.33 | 4.33 | 5.10% | 28,818 |
| Jun 3, 2026 | 4.31 | 4.39 | 3.90 | 4.12 | 4.12 | -4.85% | 97,513 |
| Jun 2, 2026 | 4.21 | 4.40 | 4.15 | 4.33 | 4.33 | 4.09% | 43,320 |
| Jun 1, 2026 | 4.50 | 4.51 | 4.11 | 4.16 | 4.16 | -9.17% | 94,865 |
| May 29, 2026 | 4.60 | 4.63 | 4.52 | 4.58 | 4.58 | -2.76% | 31,533 |
| May 28, 2026 | 4.89 | 4.89 | 4.62 | 4.71 | 4.71 | -4.66% | 50,764 |
| May 27, 2026 | 4.95 | 5.07 | 4.85 | 4.94 | 4.94 | -3.33% | 59,154 |
| May 26, 2026 | 5.15 | 5.28 | 5.00 | 5.11 | 5.11 | 2.82% | 73,441 |
| May 22, 2026 | 5.06 | 5.07 | 4.80 | 4.97 | 4.97 | -3.31% | 47,598 |
| May 21, 2026 | 5.47 | 5.47 | 5.03 | 5.14 | 5.14 | -7.05% | 73,500 |
| May 20, 2026 | 5.04 | 5.59 | 5.00 | 5.53 | 5.53 | 8.64% | 170,012 |
| May 19, 2026 | 4.85 | 5.20 | 4.73 | 5.09 | 5.09 | 6.49% | 125,567 |
| May 18, 2026 | 4.64 | 4.88 | 4.49 | 4.78 | 4.78 | 4.82% | 171,059 |
| May 15, 2026 | 4.19 | 4.80 | 4.19 | 4.56 | 4.56 | 0.88% | 143,027 |
| May 14, 2026 | 4.40 | 4.82 | 4.06 | 4.52 | 4.52 | 0.22% | 297,550 |
| May 13, 2026 | 4.55 | 4.73 | 4.14 | 4.51 | 4.51 | -7.20% | 514,913 |
| May 12, 2026 | 4.89 | 4.95 | 4.20 | 4.86 | 4.86 | 2.32% | 1,098,473 |
| May 11, 2026 | 9.80 | 11.30 | 4.14 | 4.75 | 4.75 | 6.50% | 39,260,386 |
| May 8, 2026 | 4.52 | 4.52 | 4.46 | 4.46 | 4.46 | -2.19% | 1,821 |
| May 7, 2026 | 4.48 | 4.70 | 4.48 | 4.56 | 4.56 | 1.11% | 13,864 |
| May 6, 2026 | 4.89 | 4.89 | 4.50 | 4.51 | 4.51 | -0.44% | 3,021 |
| May 5, 2026 | 4.61 | 4.72 | 4.50 | 4.53 | 4.53 | -1.31% | 15,801 |
| May 4, 2026 | 4.77 | 4.78 | 4.55 | 4.59 | 4.59 | -8.20% | 5,378 |
| May 1, 2026 | 4.60 | 5.00 | 4.50 | 5.00 | 5.00 | - | 20,627 |
| Apr 29, 2026 | 4.72 | 5.07 | 4.65 | 5.00 | 5.00 | 6.38% | 7,836 |
| Apr 28, 2026 | 4.76 | 4.78 | 4.55 | 4.70 | 4.70 | -2.08% | 20,936 |
| Apr 27, 2026 | 5.02 | 5.04 | 4.79 | 4.80 | 4.80 | -2.83% | 11,176 |
| Apr 24, 2026 | 4.71 | 4.94 | 4.71 | 4.94 | 4.94 | 3.35% | 2,916 |
| Apr 23, 2026 | 5.19 | 5.49 | 4.73 | 4.78 | 4.78 | -8.43% | 21,723 |
| Apr 22, 2026 | 5.50 | 5.51 | 5.11 | 5.22 | 5.22 | -6.95% | 18,554 |
| Apr 21, 2026 | 5.45 | 5.95 | 5.27 | 5.61 | 5.61 | 3.89% | 17,071 |
| Apr 20, 2026 | 5.42 | 5.77 | 5.30 | 5.40 | 5.40 | - | 53,348 |
| Apr 17, 2026 | 5.70 | 5.70 | 5.40 | 5.40 | 5.40 | -3.23% | 8,385 |
| Apr 16, 2026 | 5.97 | 5.97 | 5.48 | 5.58 | 5.58 | - | 36,628 |
| Apr 15, 2026 | 5.61 | 5.66 | 5.40 | 5.58 | 5.58 | 2.20% | 27,747 |
| Apr 14, 2026 | 5.93 | 6.17 | 5.45 | 5.46 | 5.46 | -8.70% | 19,331 |
| Apr 13, 2026 | 6.30 | 6.30 | 5.80 | 5.98 | 5.98 | -5.38% | 9,205 |
| Apr 10, 2026 | 7.29 | 7.29 | 6.17 | 6.32 | 6.32 | -13.42% | 21,554 |
| Apr 9, 2026 | 7.60 | 7.60 | 7.03 | 7.30 | 7.30 | - | 54,575 |
| Apr 8, 2026 | 7.00 | 7.35 | 7.00 | 7.30 | 7.30 | 1.39% | 11,234 |
| Apr 7, 2026 | 7.30 | 7.30 | 7.15 | 7.20 | 7.20 | -1.37% | 23,064 |
| Apr 6, 2026 | 6.60 | 7.53 | 6.60 | 7.30 | 7.30 | 11.11% | 26,618 |
| Apr 2, 2026 | 6.76 | 6.76 | 6.32 | 6.57 | 6.57 | -1.65% | 16,388 |
| Apr 1, 2026 | 7.00 | 7.00 | 6.50 | 6.68 | 6.68 | -3.88% | 30,341 |
| Mar 31, 2026 | 6.75 | 6.95 | 6.56 | 6.95 | 6.95 | 5.78% | 18,943 |
| Mar 30, 2026 | 6.74 | 6.97 | 6.30 | 6.57 | 6.57 | -2.81% | 44,322 |
| Mar 27, 2026 | 6.77 | 7.02 | 6.74 | 6.76 | 6.76 | - | 6,269 |
| Mar 26, 2026 | 6.91 | 6.91 | 6.75 | 6.76 | 6.76 | -2.17% | 2,082 |
| Mar 25, 2026 | 6.96 | 7.22 | 6.74 | 6.91 | 6.91 | 0.44% | 28,231 |
| Mar 24, 2026 | 6.63 | 6.99 | 6.55 | 6.88 | 6.88 | 3.93% | 6,170 |
| Mar 23, 2026 | 7.39 | 7.40 | 6.62 | 6.62 | 6.62 | -6.36% | 34,879 |
| Mar 20, 2026 | 6.43 | 7.07 | 6.43 | 7.07 | 7.07 | 10.59% | 48,714 |
| Mar 19, 2026 | 6.15 | 6.39 | 6.09 | 6.39 | 6.39 | 3.12% | 2,917 |
| Mar 18, 2026 | 6.41 | 6.41 | 6.20 | 6.20 | 6.20 | -2.36% | 7,021 |
| Mar 17, 2026 | 6.01 | 6.48 | 5.44 | 6.35 | 6.35 | 5.66% | 32,592 |
| Mar 16, 2026 | 5.66 | 6.20 | 5.66 | 6.01 | 6.01 | 5.44% | 23,164 |
| Mar 13, 2026 | 5.67 | 5.80 | 5.67 | 5.70 | 5.70 | - | 1,805 |
| Mar 12, 2026 | 5.68 | 5.70 | 5.68 | 5.70 | 5.70 | - | 1,111 |
| Mar 11, 2026 | 6.00 | 6.00 | 5.68 | 5.70 | 5.70 | -3.23% | 28,080 |
| Mar 10, 2026 | 5.80 | 6.00 | 5.80 | 5.89 | 5.89 | 0.68% | 16,928 |
| Mar 9, 2026 | 5.88 | 6.10 | 5.78 | 5.85 | 5.85 | 1.56% | 69,150 |
| Mar 6, 2026 | 5.30 | 5.85 | 5.25 | 5.76 | 5.76 | 8.58% | 38,348 |
| Mar 5, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0.09% | 541 |
| Mar 4, 2026 | 5.39 | 5.42 | 5.22 | 5.30 | 5.30 | -1.85% | 13,352 |
| Mar 3, 2026 | 5.28 | 5.40 | 5.20 | 5.40 | 5.40 | 0.93% | 1,499 |
| Mar 2, 2026 | 4.94 | 5.75 | 4.90 | 5.35 | 5.35 | 8.08% | 49,578 |
| 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% | 26,661 |
| 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% | 6,819 |
| Feb 5, 2026 | 6.23 | 6.66 | 6.20 | 6.25 | 6.25 | 1.30% | 9,165 |
| Feb 4, 2026 | 6.20 | 6.33 | 6.14 | 6.17 | 6.17 | -2.53% | 9,324 |
| Feb 3, 2026 | 6.25 | 6.66 | 6.11 | 6.33 | 6.33 | 3.26% | 21,738 |
| Feb 2, 2026 | 6.21 | 6.85 | 6.08 | 6.13 | 6.13 | -1.61% | 29,167 |