Odysight.ai Inc. (ODYS)
NASDAQ: ODYS · Real-Time Price · USD
3.950
+0.140 (3.67%)
Sep 19, 2025, 4:00 PM EDT - Market closed
Odysight.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 3.83 | 4.00 | 3.83 | 3.95 | 3.95 | 3.67% | 7,490 |
| Sep 18, 2025 | 3.97 | 3.97 | 3.81 | 3.81 | 3.81 | -4.08% | 903 |
| Sep 17, 2025 | 4.02 | 4.02 | 3.81 | 3.97 | 3.97 | 0.56% | 3,034 |
| Sep 16, 2025 | 3.95 | 4.30 | 3.74 | 3.95 | 3.95 | -0.75% | 5,739 |
| Sep 15, 2025 | 4.00 | 4.02 | 3.98 | 3.98 | 3.98 | -0.20% | 6,247 |
| Sep 12, 2025 | 4.15 | 4.15 | 3.90 | 3.99 | 3.99 | -0.05% | 10,204 |
| Sep 11, 2025 | 4.01 | 4.10 | 3.99 | 3.99 | 3.99 | 0.30% | 2,840 |
| Sep 10, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 135 |
| Sep 9, 2025 | 4.03 | 4.13 | 3.98 | 3.98 | 3.98 | -1.29% | 2,168 |
| Sep 8, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 6.61% | 1,209 |
| Sep 5, 2025 | 3.71 | 3.78 | 3.71 | 3.78 | 3.78 | -0.13% | 1,429 |
| Sep 4, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - | 347 |
| Sep 3, 2025 | 3.69 | 3.85 | 3.69 | 3.79 | 3.79 | -0.66% | 5,394 |
| Sep 2, 2025 | 3.95 | 3.95 | 3.81 | 3.81 | 3.81 | -3.05% | 802 |
| Aug 29, 2025 | 3.81 | 3.93 | 3.81 | 3.93 | 3.93 | 3.15% | 1,154 |
| Aug 28, 2025 | 3.85 | 3.96 | 3.81 | 3.81 | 3.81 | - | 1,308 |
| Aug 27, 2025 | 3.64 | 3.89 | 3.64 | 3.81 | 3.81 | 1.60% | 1,908 |
| Aug 26, 2025 | 3.69 | 3.77 | 3.69 | 3.75 | 3.75 | 3.02% | 752 |
| Aug 25, 2025 | 3.75 | 3.99 | 3.63 | 3.64 | 3.64 | -2.93% | 5,926 |
| Aug 22, 2025 | 3.86 | 4.29 | 3.75 | 3.75 | 3.75 | -0.27% | 5,246 |
| Aug 21, 2025 | 4.16 | 4.20 | 3.75 | 3.76 | 3.76 | -3.59% | 13,213 |
| Aug 20, 2025 | 4.01 | 4.01 | 3.90 | 3.90 | 3.90 | -0.51% | 3,626 |
| Aug 19, 2025 | 3.91 | 4.25 | 3.91 | 3.92 | 3.92 | -2.00% | 6,781 |
| Aug 18, 2025 | 4.00 | 4.21 | 3.86 | 4.00 | 4.00 | 0.96% | 2,766 |
| Aug 15, 2025 | 3.94 | 4.24 | 3.93 | 3.96 | 3.96 | 0.81% | 8,813 |
| Aug 14, 2025 | 4.03 | 4.08 | 3.86 | 3.93 | 3.93 | 1.81% | 2,348 |
| Aug 13, 2025 | 4.00 | 4.01 | 3.86 | 3.86 | 3.86 | -2.28% | 3,319 |
| Aug 12, 2025 | 4.37 | 4.37 | 3.95 | 3.95 | 3.95 | -8.14% | 15,606 |
| Aug 11, 2025 | 4.31 | 4.31 | 4.30 | 4.30 | 4.30 | -2.27% | 7,973 |
| Aug 8, 2025 | 4.37 | 4.40 | 4.19 | 4.40 | 4.40 | -3.19% | 1,201 |
| Aug 7, 2025 | 4.30 | 4.55 | 4.20 | 4.55 | 4.55 | 5.70% | 1,056 |
| Aug 6, 2025 | 4.22 | 4.30 | 4.22 | 4.30 | 4.30 | 6.97% | 5,704 |
| Aug 5, 2025 | 4.43 | 4.50 | 3.92 | 4.02 | 4.02 | -8.64% | 8,274 |
| Aug 4, 2025 | 4.51 | 4.72 | 4.34 | 4.40 | 4.40 | -1.35% | 6,854 |
| Aug 1, 2025 | 4.46 | 4.72 | 4.46 | 4.46 | 4.46 | -4.29% | 2,977 |
| Jul 31, 2025 | 4.60 | 4.66 | 4.03 | 4.66 | 4.66 | 3.33% | 12,750 |
| Jul 30, 2025 | 4.64 | 4.64 | 4.51 | 4.51 | 4.51 | -3.53% | 4,423 |
| Jul 29, 2025 | 4.68 | 4.69 | 4.60 | 4.68 | 4.68 | 1.63% | 2,988 |
| Jul 28, 2025 | 4.61 | 5.07 | 4.57 | 4.60 | 4.60 | -0.43% | 6,957 |
| Jul 25, 2025 | 4.60 | 4.86 | 4.57 | 4.62 | 4.62 | 1.54% | 3,661 |
| Jul 24, 2025 | 4.71 | 4.86 | 4.55 | 4.55 | 4.55 | -3.19% | 39,603 |
| Jul 23, 2025 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | -1.88% | 6,935 |
| Jul 22, 2025 | 4.84 | 4.90 | 4.78 | 4.79 | 4.79 | 1.27% | 3,363 |
| Jul 21, 2025 | 4.80 | 5.05 | 4.73 | 4.73 | 4.73 | -1.46% | 4,660 |
| Jul 18, 2025 | 4.90 | 4.90 | 4.73 | 4.80 | 4.80 | 1.48% | 3,578 |
| Jul 17, 2025 | 4.88 | 4.95 | 4.73 | 4.73 | 4.73 | 0.21% | 3,571 |
| Jul 16, 2025 | 4.96 | 4.96 | 4.72 | 4.72 | 4.72 | -2.28% | 3,070 |
| Jul 15, 2025 | 4.99 | 4.99 | 4.78 | 4.83 | 4.83 | 1.90% | 6,233 |
| Jul 14, 2025 | 4.87 | 4.92 | 4.71 | 4.74 | 4.74 | -1.27% | 6,405 |
| Jul 11, 2025 | 4.88 | 4.88 | 4.80 | 4.80 | 4.80 | 0.65% | 1,233 |