Odysight.ai Inc. (TLV:ODYS)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,181.00
+29.00 (2.52%)
At close: Jun 9, 2026
TLV:ODYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 1,152.00 | 1,191.00 | 1,148.00 | 1,181.00 | 1,181.00 | 2.52% | 1,129 |
| Jun 8, 2026 | 1,190.00 | 1,190.00 | 1,140.00 | 1,152.00 | 1,152.00 | -7.32% | 9,677 |
| Jun 5, 2026 | 1,191.00 | 1,243.00 | 1,240.00 | 1,243.00 | 1,243.00 | 4.37% | 340 |
| Jun 4, 2026 | 1,190.00 | 1,220.00 | 1,187.00 | 1,191.00 | 1,191.00 | -1.81% | 10,111 |
| Jun 3, 2026 | 1,249.00 | 1,249.00 | 1,181.00 | 1,213.00 | 1,213.00 | 0.41% | 8,830 |
| Jun 2, 2026 | 1,200.00 | 1,219.00 | 1,180.00 | 1,208.00 | 1,208.00 | -5.48% | 14,850 |
| Jun 1, 2026 | 1,327.00 | 1,327.00 | 1,250.00 | 1,278.00 | 1,278.00 | -3.69% | 23,415 |
| May 29, 2026 | 1,375.00 | 1,359.00 | 1,300.00 | 1,327.00 | 1,327.00 | -3.49% | 6,369 |
| May 28, 2026 | 1,431.00 | 1,424.00 | 1,299.00 | 1,375.00 | 1,375.00 | -3.91% | 14,808 |
| May 27, 2026 | 1,470.00 | 1,524.00 | 1,400.00 | 1,431.00 | 1,431.00 | -2.65% | 22,622 |
| May 26, 2026 | 1,487.00 | 1,510.00 | 1,441.00 | 1,470.00 | 1,470.00 | -1.14% | 14,882 |
| May 25, 2026 | 1,460.00 | 1,488.00 | 1,440.00 | 1,487.00 | 1,487.00 | -0.34% | 27,802 |
| May 20, 2026 | 1,395.00 | 1,519.00 | 1,458.00 | 1,492.00 | 1,492.00 | 6.95% | 36,039 |
| May 19, 2026 | 1,315.00 | 1,422.00 | 1,332.00 | 1,395.00 | 1,395.00 | 6.08% | 7,063 |
| May 18, 2026 | 1,300.00 | 1,340.00 | 1,300.00 | 1,315.00 | 1,315.00 | 4.86% | 18,088 |
| May 15, 2026 | 1,288.00 | 1,288.00 | 1,244.00 | 1,254.00 | 1,254.00 | 0.08% | 13,109 |
| May 14, 2026 | 1,280.00 | 1,309.00 | 1,242.00 | 1,253.00 | 1,253.00 | -3.69% | 78,950 |
| May 13, 2026 | 1,369.00 | 1,400.00 | 1,280.00 | 1,301.00 | 1,301.00 | -4.97% | 71,242 |
| May 12, 2026 | 1,491.00 | 1,579.00 | 1,335.00 | 1,369.00 | 1,369.00 | -40.30% | 297,041 |
| May 11, 2026 | 1,350.00 | 3,194.00 | 1,325.00 | 2,293.00 | 2,293.00 | 69.85% | 65,920 |
| May 8, 2026 | 1,351.00 | 1,350.00 | 1,330.00 | 1,350.00 | 1,350.00 | -0.07% | 2,351 |
| May 7, 2026 | 1,351.00 | 1,351.00 | 1,350.00 | 1,351.00 | 1,351.00 | -1.03% | 7,140 |
| May 6, 2026 | 1,404.00 | 1,400.00 | 1,332.00 | 1,365.00 | 1,365.00 | -2.78% | 2,033 |
| May 5, 2026 | 1,404.00 | 1,368.00 | 1,368.00 | 1,404.00 | 1,404.00 | - | 1 |
| May 4, 2026 | 1,414.00 | 1,414.00 | 1,402.00 | 1,404.00 | 1,404.00 | -0.71% | 385 |
| May 1, 2026 | 1,405.00 | 1,451.00 | 1,408.00 | 1,414.00 | 1,414.00 | 0.64% | 698 |
| Apr 30, 2026 | 1,647.00 | 1,647.00 | 1,369.00 | 1,405.00 | 1,405.00 | -1.54% | 9,414 |
| Apr 29, 2026 | 1,422.00 | 1,431.00 | 1,395.00 | 1,427.00 | 1,427.00 | -0.76% | 4,294 |
| Apr 28, 2026 | 1,518.00 | 1,530.00 | 1,381.00 | 1,438.00 | 1,438.00 | -5.27% | 6,462 |
| Apr 27, 2026 | 1,523.00 | 1,522.00 | 1,500.00 | 1,518.00 | 1,518.00 | -0.33% | 2,568 |
| Apr 24, 2026 | 1,509.00 | 1,557.00 | 1,509.00 | 1,523.00 | 1,523.00 | -1.10% | 2,005 |
| Apr 23, 2026 | 1,587.00 | 1,587.00 | 1,513.00 | 1,540.00 | 1,540.00 | -2.96% | 1,486 |
| Apr 20, 2026 | 1,671.00 | 1,644.00 | 1,531.00 | 1,587.00 | 1,587.00 | -5.03% | 2,519 |
| Apr 17, 2026 | 1,756.00 | 1,709.00 | 1,626.00 | 1,671.00 | 1,671.00 | -4.84% | 1,056 |
| Apr 16, 2026 | 1,790.00 | 1,798.00 | 1,580.00 | 1,756.00 | 1,756.00 | 1.92% | 6,438 |
| Apr 15, 2026 | 1,733.00 | 1,738.00 | 1,608.00 | 1,723.00 | 1,723.00 | -3.80% | 23,314 |
| Apr 14, 2026 | 1,796.00 | 1,864.00 | 1,740.00 | 1,791.00 | 1,791.00 | -0.28% | 5,392 |
| Apr 13, 2026 | 1,851.00 | 1,930.00 | 1,773.00 | 1,796.00 | 1,796.00 | -14.88% | 19,106 |
| Apr 10, 2026 | 2,250.00 | 2,250.00 | 2,040.00 | 2,110.00 | 2,110.00 | -11.49% | 23,056 |