Odysight.ai Inc. (ODYS)
NASDAQ: ODYS · Real-Time Price · USD
5.41
+0.03 (0.56%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Odysight.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 5.71 | 5.71 | 5.30 | 5.35 | 5.35 | -0.47% | 10,715 |
| Apr 16, 2025 | 5.58 | 5.80 | 5.25 | 5.38 | 5.38 | -3.15% | 160,537 |
| Apr 15, 2025 | 6.27 | 6.27 | 5.46 | 5.55 | 5.55 | -2.37% | 51,885 |
| Apr 14, 2025 | 5.94 | 6.10 | 5.53 | 5.69 | 5.69 | 0.26% | 82,943 |
| Apr 11, 2025 | 5.63 | 6.35 | 5.53 | 5.67 | 5.67 | -1.39% | 45,030 |
| Apr 10, 2025 | 6.00 | 6.00 | 5.70 | 5.75 | 5.75 | -4.96% | 6,845 |
| Apr 9, 2025 | 5.87 | 6.36 | 5.84 | 6.05 | 6.05 | 3.24% | 7,545 |
| Apr 8, 2025 | 5.93 | 6.18 | 5.80 | 5.86 | 5.86 | -3.30% | 17,375 |
| Apr 7, 2025 | 6.10 | 6.10 | 5.80 | 6.06 | 6.06 | -2.10% | 14,104 |
| Apr 4, 2025 | 6.20 | 6.23 | 6.00 | 6.19 | 6.19 | -0.64% | 9,163 |
| Apr 3, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -2.35% | 1,167 |
| Apr 2, 2025 | 6.97 | 6.97 | 6.20 | 6.38 | 6.38 | -1.36% | 16,984 |
| Apr 1, 2025 | 7.00 | 7.00 | 6.24 | 6.47 | 6.47 | -7.86% | 3,565 |
| Mar 31, 2025 | 6.31 | 7.02 | 6.31 | 7.02 | 7.02 | 3.24% | 20,752 |
| Mar 28, 2025 | 6.50 | 6.80 | 6.15 | 6.80 | 6.80 | 4.62% | 11,533 |
| Mar 27, 2025 | 6.50 | 6.97 | 6.33 | 6.50 | 6.50 | - | 31,425 |
| Mar 26, 2025 | 6.50 | 6.80 | 6.40 | 6.50 | 6.50 | - | 17,131 |
| Mar 25, 2025 | 6.50 | 6.50 | 6.36 | 6.50 | 6.50 | - | 8,267 |
| Mar 24, 2025 | 6.50 | 6.50 | 6.40 | 6.50 | 6.50 | - | 15,757 |
| Mar 21, 2025 | 6.00 | 6.50 | 6.00 | 6.50 | 6.50 | 0.15% | 7,228 |
| Mar 20, 2025 | 6.98 | 6.98 | 6.06 | 6.49 | 6.49 | 6.10% | 22,563 |
| Mar 19, 2025 | 6.18 | 6.30 | 6.12 | 6.12 | 6.12 | -3.06% | 2,989 |
| Mar 18, 2025 | 6.42 | 6.42 | 6.30 | 6.31 | 6.31 | - | 6,981 |
| Mar 17, 2025 | 6.70 | 6.75 | 6.03 | 6.31 | 6.31 | -6.79% | 10,931 |
| Mar 14, 2025 | 6.64 | 6.77 | 6.59 | 6.77 | 6.77 | 4.96% | 16,126 |
| Mar 13, 2025 | 6.15 | 6.45 | 6.15 | 6.45 | 6.45 | -0.31% | 3,403 |
| Mar 12, 2025 | 6.49 | 6.69 | 6.02 | 6.47 | 6.47 | -0.46% | 44,900 |
| Mar 11, 2025 | 6.42 | 6.55 | 6.30 | 6.50 | 6.50 | 5.86% | 26,528 |
| Mar 10, 2025 | 6.70 | 6.70 | 6.04 | 6.14 | 6.14 | -8.36% | 35,984 |
| Mar 7, 2025 | 5.95 | 6.70 | 5.92 | 6.70 | 6.70 | 13.75% | 34,738 |
| Mar 6, 2025 | 6.00 | 6.25 | 5.80 | 5.89 | 5.89 | -1.83% | 72,875 |
| Mar 5, 2025 | 6.00 | 6.12 | 5.80 | 6.00 | 6.00 | -2.77% | 16,719 |
| Mar 4, 2025 | 6.15 | 6.17 | 6.15 | 6.17 | 6.17 | -4.47% | 773 |
| Mar 3, 2025 | 6.54 | 6.57 | 6.09 | 6.46 | 6.46 | -2.12% | 4,872 |
| Feb 28, 2025 | 6.48 | 6.60 | 6.01 | 6.60 | 6.60 | 1.69% | 31,539 |
| Feb 27, 2025 | 6.33 | 6.49 | 6.02 | 6.49 | 6.49 | 6.57% | 19,740 |
| Feb 26, 2025 | 6.20 | 6.51 | 5.99 | 6.09 | 6.09 | -1.14% | 30,633 |
| Feb 25, 2025 | 6.38 | 6.48 | 6.12 | 6.16 | 6.16 | -4.50% | 25,722 |
| Feb 24, 2025 | 6.59 | 6.59 | 6.05 | 6.45 | 6.45 | -1.68% | 15,166 |
| Feb 21, 2025 | 6.59 | 6.59 | 6.26 | 6.56 | 6.56 | - | 19,337 |
| Feb 20, 2025 | 6.31 | 6.72 | 6.18 | 6.56 | 6.56 | 0.92% | 37,193 |
| Feb 19, 2025 | 6.54 | 6.54 | 6.08 | 6.50 | 6.50 | 1.48% | 31,165 |
| Feb 18, 2025 | 5.80 | 6.60 | 5.80 | 6.41 | 6.41 | 11.98% | 66,379 |
| Feb 14, 2025 | 5.72 | 5.88 | 5.51 | 5.72 | 5.72 | - | 47,606 |
| Feb 13, 2025 | 6.27 | 6.39 | 5.68 | 5.72 | 5.72 | -7.59% | 72,676 |
| Feb 12, 2025 | 6.50 | 6.50 | 6.05 | 6.19 | 6.19 | -4.77% | 77,135 |
| Feb 11, 2025 | 6.50 | 7.46 | 6.25 | 6.50 | 6.50 | -27.78% | 481,589 |
| Feb 10, 2025 | 9.00 | 9.00 | 8.72 | 9.00 | 9.00 | -5.26% | 4,390 |
| Feb 7, 2025 | 9.60 | 9.60 | 9.38 | 9.50 | 9.50 | -5.00% | 2,026 |
| Feb 6, 2025 | 10.00 | 10.80 | 10.00 | 10.00 | 10.00 | 2.04% | 7,208 |