Odysight.ai Inc. (ODYS)
NASDAQ: ODYS · Real-Time Price · USD
6.45
-0.04 (-0.62%)
Mar 13, 2025, 4:00 PM EST - Market closed
Odysight.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |