Odysight.ai Inc. (ODYS)
NASDAQ: ODYS · Real-Time Price · USD
4.970
-0.170 (-3.31%)
At close: May 22, 2026, 4:00 PM EDT
4.800
-0.170 (-3.42%)
After-hours: May 22, 2026, 7:49 PM EDT
Odysight.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5.06 | 5.07 | 4.80 | 4.97 | 4.97 | -3.31% | 45,706 |
| May 21, 2026 | 5.47 | 5.47 | 5.03 | 5.14 | 5.14 | -7.05% | 72,017 |
| May 20, 2026 | 5.04 | 5.59 | 5.00 | 5.53 | 5.53 | 8.64% | 167,512 |
| May 19, 2026 | 4.85 | 5.20 | 4.73 | 5.09 | 5.09 | 6.49% | 124,550 |
| May 18, 2026 | 4.64 | 4.88 | 4.49 | 4.78 | 4.78 | 4.82% | 168,664 |
| May 15, 2026 | 4.19 | 4.80 | 4.19 | 4.56 | 4.56 | 0.88% | 143,027 |
| May 14, 2026 | 4.40 | 4.82 | 4.06 | 4.52 | 4.52 | 0.22% | 297,550 |
| May 13, 2026 | 4.55 | 4.73 | 4.14 | 4.51 | 4.51 | -7.20% | 514,913 |
| May 12, 2026 | 4.89 | 4.95 | 4.20 | 4.86 | 4.86 | 2.32% | 1,098,473 |
| May 11, 2026 | 9.80 | 11.30 | 4.14 | 4.75 | 4.75 | 6.50% | 39,260,386 |
| May 8, 2026 | 4.52 | 4.52 | 4.46 | 4.46 | 4.46 | -2.19% | 1,821 |
| May 7, 2026 | 4.48 | 4.70 | 4.48 | 4.56 | 4.56 | 1.11% | 13,864 |
| May 6, 2026 | 4.89 | 4.89 | 4.50 | 4.51 | 4.51 | -0.44% | 3,021 |
| May 5, 2026 | 4.61 | 4.72 | 4.50 | 4.53 | 4.53 | -1.31% | 15,801 |
| May 4, 2026 | 4.77 | 4.78 | 4.55 | 4.59 | 4.59 | -8.20% | 5,378 |
| May 1, 2026 | 4.60 | 5.00 | 4.50 | 5.00 | 5.00 | - | 20,627 |
| Apr 29, 2026 | 4.72 | 5.07 | 4.65 | 5.00 | 5.00 | 6.38% | 7,836 |
| Apr 28, 2026 | 4.76 | 4.78 | 4.55 | 4.70 | 4.70 | -2.08% | 20,936 |
| Apr 27, 2026 | 5.02 | 5.04 | 4.79 | 4.80 | 4.80 | -2.83% | 11,176 |
| Apr 24, 2026 | 4.71 | 4.94 | 4.71 | 4.94 | 4.94 | 3.35% | 2,916 |
| Apr 23, 2026 | 5.19 | 5.49 | 4.73 | 4.78 | 4.78 | -8.43% | 21,723 |
| Apr 22, 2026 | 5.50 | 5.51 | 5.11 | 5.22 | 5.22 | -6.95% | 18,554 |
| Apr 21, 2026 | 5.45 | 5.95 | 5.27 | 5.61 | 5.61 | 3.89% | 17,071 |
| Apr 20, 2026 | 5.42 | 5.77 | 5.30 | 5.40 | 5.40 | - | 53,348 |
| Apr 17, 2026 | 5.70 | 5.70 | 5.40 | 5.40 | 5.40 | -3.23% | 8,385 |
| Apr 16, 2026 | 5.97 | 5.97 | 5.48 | 5.58 | 5.58 | - | 36,628 |
| Apr 15, 2026 | 5.61 | 5.66 | 5.40 | 5.58 | 5.58 | 2.20% | 27,747 |
| Apr 14, 2026 | 5.93 | 6.17 | 5.45 | 5.46 | 5.46 | -8.70% | 19,331 |
| Apr 13, 2026 | 6.30 | 6.30 | 5.80 | 5.98 | 5.98 | -5.38% | 9,205 |
| Apr 10, 2026 | 7.29 | 7.29 | 6.17 | 6.32 | 6.32 | -13.42% | 21,554 |
| Apr 9, 2026 | 7.60 | 7.60 | 7.03 | 7.30 | 7.30 | - | 54,575 |
| Apr 8, 2026 | 7.00 | 7.35 | 7.00 | 7.30 | 7.30 | 1.39% | 11,234 |
| Apr 7, 2026 | 7.30 | 7.30 | 7.15 | 7.20 | 7.20 | -1.37% | 23,064 |
| Apr 6, 2026 | 6.60 | 7.53 | 6.60 | 7.30 | 7.30 | 11.11% | 26,618 |
| Apr 2, 2026 | 6.76 | 6.76 | 6.32 | 6.57 | 6.57 | -1.65% | 16,388 |
| Apr 1, 2026 | 7.00 | 7.00 | 6.50 | 6.68 | 6.68 | -3.88% | 30,341 |
| Mar 31, 2026 | 6.75 | 6.95 | 6.56 | 6.95 | 6.95 | 5.78% | 18,943 |
| Mar 30, 2026 | 6.74 | 6.97 | 6.30 | 6.57 | 6.57 | -2.81% | 44,322 |
| Mar 27, 2026 | 6.77 | 7.02 | 6.74 | 6.76 | 6.76 | - | 6,269 |
| Mar 26, 2026 | 6.91 | 6.91 | 6.75 | 6.76 | 6.76 | -2.17% | 2,082 |
| Mar 25, 2026 | 6.96 | 7.22 | 6.74 | 6.91 | 6.91 | 0.44% | 28,231 |
| Mar 24, 2026 | 6.63 | 6.99 | 6.55 | 6.88 | 6.88 | 3.93% | 6,170 |
| Mar 23, 2026 | 7.39 | 7.40 | 6.62 | 6.62 | 6.62 | -6.36% | 34,879 |
| Mar 20, 2026 | 6.43 | 7.07 | 6.43 | 7.07 | 7.07 | 10.59% | 48,714 |
| Mar 19, 2026 | 6.15 | 6.39 | 6.09 | 6.39 | 6.39 | 3.12% | 2,917 |
| Mar 18, 2026 | 6.41 | 6.41 | 6.20 | 6.20 | 6.20 | -2.36% | 7,021 |
| Mar 17, 2026 | 6.01 | 6.48 | 5.44 | 6.35 | 6.35 | 5.66% | 32,592 |
| Mar 16, 2026 | 5.66 | 6.20 | 5.66 | 6.01 | 6.01 | 5.44% | 23,164 |
| Mar 13, 2026 | 5.67 | 5.80 | 5.67 | 5.70 | 5.70 | - | 1,805 |
| Mar 12, 2026 | 5.68 | 5.70 | 5.68 | 5.70 | 5.70 | - | 1,111 |