Odysight.ai Inc. (ODYS)
NASDAQ: ODYS · Real-Time Price · USD
6.50
-2.50 (-27.78%)
Feb 11, 2025, 4:26 PM EST - Market closed
Odysight.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2025 | 6.50 | 7.46 | 6.25 | 6.50 | 6.50 | -27.78% | 481,130 |
| 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 |
| Feb 5, 2025 | 9.50 | 9.80 | 9.50 | 9.80 | 9.80 | 3.16% | 2,811 |
| Feb 4, 2025 | 9.40 | 9.50 | 9.25 | 9.50 | 9.50 | 7.95% | 4,311 |
| Feb 3, 2025 | 8.60 | 8.80 | 8.55 | 8.80 | 8.80 | 4.14% | 1,477 |
| Jan 31, 2025 | 9.40 | 9.40 | 8.43 | 8.45 | 8.45 | 0.60% | 306 |
| Jan 30, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 250 |
| Jan 29, 2025 | 8.45 | 8.45 | 8.36 | 8.40 | 8.40 | -0.59% | 1,050 |
| Jan 28, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Jan 27, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Jan 24, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | 1,488 |
| Jan 23, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 6.25% | 500 |
| Jan 22, 2025 | 8.50 | 8.50 | 8.00 | 8.00 | 8.00 | -9.09% | 712 |
| Jan 21, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 4.14% | 160 |
| Jan 17, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -3.98% | 115 |
| Jan 16, 2025 | 8.50 | 8.80 | 8.50 | 8.80 | 8.80 | 13.87% | 800 |
| Jan 15, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -8.87% | 100 |
| Jan 14, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -10.74% | 100 |
| Jan 13, 2025 | 8.41 | 9.50 | 8.41 | 9.50 | 9.50 | 11.76% | 600 |
| Jan 10, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 1,176 |
| Jan 8, 2025 | 9.47 | 9.50 | 8.50 | 8.50 | 8.50 | -10.43% | 4,545 |
| Jan 7, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - | 84 |
| Jan 6, 2025 | 8.70 | 9.49 | 8.70 | 9.49 | 9.49 | 6.03% | 2,455 |
| Jan 3, 2025 | 8.15 | 8.95 | 8.15 | 8.95 | 8.95 | 10.49% | 300 |
| Jan 2, 2025 | 8.11 | 8.11 | 8.10 | 8.10 | 8.10 | 1.25% | 1,276 |
| Dec 31, 2024 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 1.27% | 2,200 |
| Dec 30, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 50 |
| Dec 27, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Dec 26, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | 160 |
| Dec 24, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Dec 23, 2024 | 7.50 | 8.00 | 7.50 | 8.00 | 8.00 | - | 567 |
| Dec 20, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 64 |
| Dec 19, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Dec 18, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Dec 17, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Dec 16, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Dec 13, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 25 |
| Dec 12, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 75 |
| Dec 11, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Dec 10, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Dec 9, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Dec 6, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Dec 5, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 2,005 |
| Dec 4, 2024 | 6.80 | 8.00 | 6.73 | 8.00 | 8.00 | 23.08% | 7,790 |
| Dec 3, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Dec 2, 2024 | 6.61 | 6.61 | 6.50 | 6.50 | 6.50 | 5.69% | 3,088 |
| Nov 29, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.61% | 100 |
| Nov 27, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | - |
| Nov 26, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | - |
| Nov 25, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | - |
| Nov 22, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | - |
| Nov 21, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | - |
| Nov 20, 2024 | 6.45 | 6.45 | 6.11 | 6.11 | 6.11 | 1.88% | 262 |
| Nov 19, 2024 | 6.00 | 6.45 | 6.00 | 6.00 | 6.00 | 0.17% | 5,609 |
| Nov 18, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | - |
| Nov 15, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | - |
| Nov 14, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | - |
| Nov 13, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 56 |
| Nov 12, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | - |
| Nov 11, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -0.17% | 241 |
| Nov 8, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 7, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 6, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 5, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 9.89% | 500 |
| Nov 4, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - | - |
| Nov 1, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - | - |
| Oct 31, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - | - |
| Oct 30, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -20.87% | 962 |
| Oct 29, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | 196 |
| Oct 28, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Oct 25, 2024 | 6.00 | 7.00 | 6.00 | 7.00 | 7.00 | 28.44% | 346 |
| Oct 24, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Oct 23, 2024 | 5.60 | 5.60 | 5.45 | 5.45 | 5.45 | -5.22% | 6,532 |
| Oct 22, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -4.17% | 213 |
| Oct 21, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 160 |
| Oct 18, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 9.09% | 421 |
| Oct 17, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Oct 16, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Oct 15, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Oct 14, 2024 | 5.51 | 5.51 | 5.45 | 5.50 | 5.50 | -0.18% | 1,547 |
| Oct 11, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Oct 10, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Oct 9, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Oct 8, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Oct 7, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Oct 4, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Oct 3, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -8.17% | 1,300 |
| Oct 2, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 1, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 30, 2024 | 5.70 | 6.00 | 5.50 | 6.00 | 6.00 | - | 3,180 |
| Sep 27, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1,138 |
| Sep 26, 2024 | 6.00 | 6.13 | 5.90 | 6.00 | 6.00 | - | 7,233 |
| Sep 25, 2024 | 5.70 | 6.00 | 5.70 | 6.00 | 6.00 | 5.26% | 1,438 |
| Sep 24, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Sep 23, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Sep 20, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Sep 19, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 2 |
| Sep 18, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |