Odysight.ai Inc. (TLV:ODYS)
Israel · Delayed Price · Currency is ILS · Price in ILA 637.10
-10.50 (-1.62%)
At close: Oct 28, 2026
TLV:ODYS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 647.60 | 647.60 | 625.90 | 637.10 | 637.10 | -1.62% | 5,032 |
| Oct 26, 2026 | 665.00 | 695.60 | 636.30 | 647.60 | 647.60 | -2.62% | 7,147 |
| Oct 23, 2026 | 651.40 | 688.90 | 649.00 | 665.00 | 665.00 | 2.09% | 1,849 |
| Oct 22, 2026 | 640.60 | 689.50 | 640.60 | 651.40 | 651.40 | 1.69% | 3,042 |
| Oct 21, 2026 | 640.70 | 659.90 | 620.00 | 640.60 | 640.60 | -0.02% | 12,691 |
| Oct 20, 2026 | 640.30 | 650.00 | 640.00 | 640.70 | 640.70 | 0.06% | 2,556 |
| Oct 19, 2026 | 646.20 | 655.00 | 638.00 | 640.30 | 640.30 | -0.91% | 46,088 |
| Oct 16, 2026 | 665.00 | 665.00 | 614.30 | 646.20 | 646.20 | 2.39% | 6,306 |
| Oct 15, 2026 | 728.60 | 699.00 | 600.00 | 631.10 | 631.10 | -13.38% | 39,247 |
| Oct 14, 2026 | 794.00 | 777.00 | 710.00 | 728.60 | 728.60 | -8.24% | 61,252 |
| Oct 13, 2026 | 798.50 | 799.10 | 787.00 | 794.00 | 794.00 | -0.55% | 39,898 |
| Oct 12, 2026 | 796.30 | 799.90 | 784.30 | 798.40 | 798.40 | 0.26% | 80,079 |
| Oct 9, 2026 | 803.80 | 809.90 | 786.00 | 796.30 | 796.30 | -0.93% | 9,569 |
| Oct 8, 2026 | 870.00 | 870.00 | 800.00 | 803.80 | 803.80 | -5.54% | 141,980 |
| Oct 7, 2026 | 847.10 | 864.40 | 802.50 | 850.90 | 850.90 | 0.45% | 1,169 |
| Oct 6, 2026 | 874.00 | 874.00 | 840.00 | 847.10 | 847.10 | -3.08% | 3,862 |
| Oct 5, 2026 | 949.30 | 917.00 | 850.00 | 874.00 | 874.00 | -7.93% | 11,991 |
| Oct 1, 2026 | 950.30 | 969.90 | 921.00 | 949.30 | 949.30 | -0.11% | 199 |
| Sep 30, 2026 | 968.90 | 985.00 | 916.00 | 950.30 | 950.30 | -1.92% | 317 |
| Sep 29, 2026 | 968.90 | 968.90 | 968.90 | 968.90 | 968.90 | - | 26 |
| Sep 28, 2026 | 1,005.00 | 1,005.00 | 961.60 | 968.90 | 968.90 | -3.59% | 649 |
| Sep 24, 2026 | 1,005.00 | 1,028.00 | 990.30 | 1,005.00 | 1,005.00 | - | 1,895 |
| Sep 23, 2026 | 1,015.00 | 1,014.00 | 995.00 | 1,005.00 | 1,005.00 | -0.99% | 1,288 |
| Sep 22, 2026 | 1,037.00 | 1,037.00 | 1,006.00 | 1,015.00 | 1,015.00 | -2.12% | 254 |
| Sep 17, 2026 | 1,065.00 | 1,065.00 | 1,026.00 | 1,037.00 | 1,037.00 | -2.63% | 577 |
| Sep 16, 2026 | 1,070.00 | 1,070.00 | 1,050.00 | 1,065.00 | 1,065.00 | 2.11% | 187 |
| Sep 15, 2026 | 1,060.00 | 1,070.00 | 1,040.00 | 1,043.00 | 1,043.00 | -1.60% | 860 |
| Sep 14, 2026 | 1,093.00 | 1,093.00 | 1,050.00 | 1,060.00 | 1,060.00 | -3.55% | 3,800 |
| Sep 10, 2026 | 1,135.00 | 1,110.00 | 1,090.00 | 1,099.00 | 1,099.00 | -3.17% | 634 |
| Sep 9, 2026 | 1,137.00 | 1,100.00 | 1,100.00 | 1,135.00 | 1,135.00 | -0.18% | 9 |
| Sep 8, 2026 | 1,175.00 | 1,175.00 | 1,120.00 | 1,137.00 | 1,137.00 | 1.16% | 478 |
| Sep 7, 2026 | 1,174.00 | 1,174.00 | 1,124.00 | 1,124.00 | 1,124.00 | - | 22,973 |
| Sep 4, 2026 | 1,161.00 | 1,139.00 | 1,111.00 | 1,124.00 | 1,124.00 | -3.19% | 634 |
| Sep 3, 2026 | 1,146.00 | 1,170.00 | 1,147.00 | 1,161.00 | 1,161.00 | 1.31% | 388 |
| Sep 2, 2026 | 1,146.00 | 1,146.00 | 1,145.00 | 1,146.00 | 1,146.00 | 3.06% | 221 |
| Sep 1, 2026 | 1,108.00 | 1,145.00 | 1,108.00 | 1,112.00 | 1,112.00 | 0.36% | 443 |
| Aug 31, 2026 | 1,103.00 | 1,148.00 | 1,099.00 | 1,108.00 | 1,108.00 | 0.45% | 5,830 |
| Aug 28, 2026 | 1,099.00 | 1,105.00 | 1,099.00 | 1,103.00 | 1,103.00 | 3.76% | 1,202 |
| Aug 27, 2026 | 1,095.00 | 1,094.00 | 1,048.00 | 1,063.00 | 1,063.00 | -2.92% | 6,135 |
| Aug 26, 2026 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | - | 73 |
| Aug 25, 2026 | 1,025.00 | 1,097.00 | 1,025.00 | 1,095.00 | 1,095.00 | 6.83% | 12,938 |
| Aug 24, 2026 | 1,056.00 | 1,056.00 | 1,013.00 | 1,025.00 | 1,025.00 | 1.18% | 5,300 |
| Aug 21, 2026 | 1,000.00 | 1,030.00 | 1,000.00 | 1,013.00 | 1,013.00 | 1.30% | 4,137 |
| Aug 20, 2026 | 1,161.00 | 1,161.00 | 961.00 | 1,000.00 | 1,000.00 | -13.87% | 106,832 |
| Aug 19, 2026 | 1,162.00 | 1,198.00 | 1,121.00 | 1,161.00 | 1,161.00 | -0.09% | 1,885 |
| Aug 18, 2026 | 1,276.00 | 1,276.00 | 1,157.00 | 1,162.00 | 1,162.00 | -2.84% | 9,894 |
| Aug 17, 2026 | 1,198.00 | 1,222.00 | 1,168.00 | 1,196.00 | 1,196.00 | -0.17% | 10,231 |
| Aug 14, 2026 | 1,275.00 | 1,275.00 | 1,141.00 | 1,198.00 | 1,198.00 | -6.04% | 33,366 |
| Aug 13, 2026 | 1,339.00 | 1,495.00 | 1,230.00 | 1,275.00 | 1,275.00 | -4.78% | 13,684 |
| Aug 12, 2026 | 1,319.00 | 1,340.00 | 1,339.00 | 1,339.00 | 1,339.00 | 1.52% | 200 |