Odysight.ai Inc. (ODYS)
NASDAQ: ODYS · Real-Time Price · USD
4.020
-0.280 (-6.51%)
At close: Oct 10, 2025, 4:00 PM EDT
4.120
+0.100 (2.49%)
After-hours: Oct 10, 2025, 6:28 PM EDT
Odysight.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 4.10 | 4.40 | 3.97 | 4.02 | 4.02 | -6.51% | 20,070 |
| Oct 9, 2025 | 4.29 | 4.40 | 4.13 | 4.30 | 4.30 | -1.15% | 11,679 |
| Oct 8, 2025 | 4.31 | 4.50 | 4.23 | 4.35 | 4.35 | - | 7,402 |
| Oct 7, 2025 | 4.50 | 4.50 | 4.31 | 4.35 | 4.35 | -2.03% | 13,132 |
| Oct 6, 2025 | 4.50 | 4.55 | 4.28 | 4.44 | 4.44 | -1.66% | 13,526 |
| Oct 3, 2025 | 4.50 | 4.55 | 4.30 | 4.52 | 4.52 | 2.96% | 44,396 |
| Oct 2, 2025 | 4.43 | 4.49 | 4.27 | 4.39 | 4.39 | -2.56% | 2,684 |
| Oct 1, 2025 | 4.21 | 4.50 | 4.00 | 4.50 | 4.50 | - | 2,373 |
| Sep 30, 2025 | 4.20 | 4.50 | 4.20 | 4.50 | 4.50 | 3.21% | 9,478 |
| Sep 29, 2025 | 4.50 | 4.50 | 4.07 | 4.36 | 4.36 | -1.13% | 3,028 |
| Sep 26, 2025 | 4.56 | 4.56 | 4.35 | 4.41 | 4.41 | -3.08% | 5,533 |
| Sep 25, 2025 | 4.20 | 5.04 | 4.00 | 4.55 | 4.55 | 5.91% | 35,905 |
| Sep 24, 2025 | 4.11 | 4.31 | 4.11 | 4.30 | 4.30 | 3.17% | 3,557 |
| Sep 23, 2025 | 3.90 | 4.30 | 3.90 | 4.16 | 4.16 | 4.10% | 21,447 |
| Sep 22, 2025 | 3.99 | 4.05 | 3.99 | 4.00 | 4.00 | 1.27% | 9,754 |
| 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 |