Odysight.ai Inc. (ODYS)
NASDAQ: ODYS · Real-Time Price · USD
4.879
+0.179 (3.81%)
At close: Jan 22, 2026, 4:00 PM EST
4.800
-0.079 (-1.62%)
After-hours: Jan 22, 2026, 4:00 PM EST
Odysight.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 4.83 | 4.95 | 4.51 | 4.88 | - | 3.83% | 4,834 |
| Jan 21, 2026 | 4.85 | 4.85 | 4.70 | 4.70 | 4.70 | -1.47% | 1,478 |
| Jan 20, 2026 | 4.62 | 4.85 | 4.62 | 4.77 | 4.77 | -1.95% | 8,246 |
| Jan 16, 2026 | 4.55 | 5.02 | 4.55 | 4.87 | 4.87 | 4.85% | 8,906 |
| Jan 15, 2026 | 4.68 | 4.79 | 4.49 | 4.64 | 4.64 | -1.28% | 31,507 |
| Jan 14, 2026 | 4.08 | 4.86 | 4.07 | 4.70 | 4.70 | 18.99% | 77,189 |
| Jan 13, 2026 | 3.81 | 4.09 | 3.81 | 3.95 | 3.95 | 3.67% | 9,698 |
| Jan 12, 2026 | 3.72 | 4.00 | 3.70 | 3.81 | 3.81 | 1.06% | 11,619 |
| Jan 9, 2026 | 3.61 | 3.90 | 3.61 | 3.77 | 3.77 | -0.79% | 8,610 |
| Jan 8, 2026 | 3.91 | 3.91 | 3.61 | 3.80 | 3.80 | 6.15% | 6,202 |
| Jan 7, 2026 | 3.57 | 4.00 | 3.48 | 3.58 | 3.58 | -4.02% | 43,849 |
| Jan 6, 2026 | 3.02 | 3.94 | 3.02 | 3.73 | 3.73 | 21.90% | 436,210 |
| Jan 5, 2026 | 3.26 | 3.59 | 2.88 | 3.06 | 3.06 | -10.26% | 20,717 |
| Jan 2, 2026 | 3.50 | 3.55 | 3.41 | 3.41 | 3.41 | 3.33% | 1,730 |
| Dec 31, 2025 | 3.30 | 3.40 | 3.16 | 3.30 | 3.30 | 2.48% | 17,287 |
| Dec 30, 2025 | 3.18 | 3.30 | 3.18 | 3.22 | 3.22 | -1.83% | 3,827 |
| Dec 29, 2025 | 3.25 | 3.39 | 3.24 | 3.28 | 3.28 | -3.81% | 16,274 |
| Dec 26, 2025 | 3.23 | 3.59 | 3.23 | 3.41 | 3.41 | 4.60% | 16,640 |
| Dec 24, 2025 | 3.32 | 3.32 | 3.26 | 3.26 | 3.26 | -0.91% | 4,849 |
| Dec 23, 2025 | 3.44 | 3.56 | 3.22 | 3.29 | 3.29 | -4.36% | 12,840 |
| Dec 22, 2025 | 3.35 | 3.49 | 3.20 | 3.44 | 3.44 | 2.38% | 36,947 |
| Dec 19, 2025 | 3.34 | 3.72 | 3.28 | 3.36 | 3.36 | 1.82% | 7,201 |
| Dec 18, 2025 | 3.25 | 3.30 | 3.13 | 3.30 | 3.30 | 2.48% | 18,735 |
| Dec 17, 2025 | 3.07 | 3.22 | 2.99 | 3.22 | 3.22 | 3.87% | 12,731 |
| Dec 16, 2025 | 3.10 | 3.20 | 3.07 | 3.10 | 3.10 | 1.31% | 599,124 |
| Dec 15, 2025 | 3.05 | 3.20 | 2.89 | 3.06 | 3.06 | 0.99% | 27,874 |
| Dec 12, 2025 | 3.14 | 3.14 | 3.03 | 3.03 | 3.03 | -2.26% | 3,735 |
| Dec 11, 2025 | 3.11 | 3.50 | 3.00 | 3.10 | 3.10 | -7.32% | 353,196 |
| Dec 10, 2025 | 3.49 | 3.49 | 3.35 | 3.35 | 3.35 | -1.91% | 1,644 |
| Dec 9, 2025 | 3.35 | 3.41 | 3.22 | 3.41 | 3.41 | 0.29% | 33,592 |
| Dec 8, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.29% | 1,071 |
| Dec 5, 2025 | 3.41 | 3.41 | 3.39 | 3.39 | 3.39 | -0.59% | 646 |
| Dec 4, 2025 | 3.55 | 3.55 | 3.41 | 3.41 | 3.41 | -0.18% | 1,828 |
| Dec 3, 2025 | 3.40 | 3.42 | 3.08 | 3.42 | 3.42 | 0.18% | 8,648 |
| Dec 2, 2025 | 3.17 | 3.41 | 3.00 | 3.41 | 3.41 | -3.26% | 7,737 |
| Dec 1, 2025 | 3.50 | 3.55 | 3.43 | 3.53 | 3.53 | 1.88% | 28,675 |
| Nov 28, 2025 | 3.46 | 3.60 | 3.46 | 3.46 | 3.46 | 9.49% | 4,763 |
| Nov 26, 2025 | 3.17 | 3.31 | 3.16 | 3.16 | 3.16 | -0.32% | 2,666 |
| Nov 25, 2025 | 2.97 | 3.17 | 2.95 | 3.17 | 3.17 | 6.73% | 4,072 |
| Nov 24, 2025 | 3.09 | 3.09 | 2.97 | 2.97 | 2.97 | -3.88% | 569 |
| Nov 21, 2025 | 3.04 | 3.20 | 2.93 | 3.09 | 3.09 | -1.28% | 56,008 |
| Nov 20, 2025 | 3.10 | 3.36 | 3.10 | 3.13 | 3.13 | -3.10% | 3,625 |
| Nov 19, 2025 | 3.30 | 3.30 | 3.23 | 3.23 | 3.23 | -3.58% | 613 |
| Nov 18, 2025 | 3.58 | 3.58 | 3.30 | 3.35 | 3.35 | -6.42% | 4,738 |
| Nov 17, 2025 | 3.50 | 3.58 | 3.34 | 3.58 | 3.58 | 5.29% | 24,072 |
| Nov 14, 2025 | 3.30 | 3.85 | 3.30 | 3.40 | 3.40 | 3.03% | 4,521 |
| Nov 13, 2025 | 3.30 | 3.35 | 3.30 | 3.30 | 3.30 | -0.60% | 2,734 |
| Nov 12, 2025 | 3.34 | 3.81 | 3.30 | 3.32 | 3.32 | -2.35% | 25,204 |
| Nov 11, 2025 | 3.21 | 3.40 | 3.21 | 3.40 | 3.40 | 1.80% | 5,895 |
| Nov 10, 2025 | 3.35 | 3.79 | 2.96 | 3.34 | 3.34 | -1.18% | 109,187 |