Odysight.ai Inc. (ODYS)
NASDAQ: ODYS · Real-Time Price · USD
2.640
+0.090 (3.53%)
At close: Oct 12, 2026, 4:00 PM EDT
2.270
-0.370 (-14.02%)
Pre-market: Oct 13, 2026, 4:03 AM EDT
Odysight.ai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 2.60 | 2.69 | 2.56 | 2.64 | 2.64 | 3.53% | 21,134 |
| Oct 9, 2026 | 2.65 | 2.65 | 2.54 | 2.55 | 2.55 | -0.78% | 10,604 |
| Oct 8, 2026 | 2.63 | 2.70 | 2.55 | 2.57 | 2.57 | - | 66,442 |
| Oct 7, 2026 | 2.76 | 2.76 | 2.55 | 2.57 | 2.57 | -7.55% | 59,317 |
| Oct 6, 2026 | 2.75 | 2.87 | 2.75 | 2.78 | 2.78 | - | 5,503 |
| Oct 5, 2026 | 2.80 | 2.92 | 2.72 | 2.78 | 2.78 | -1.07% | 34,619 |
| Oct 2, 2026 | 2.82 | 3.00 | 2.51 | 2.81 | 2.81 | -0.35% | 96,464 |
| Oct 1, 2026 | 3.01 | 3.30 | 2.82 | 2.82 | 2.82 | -7.24% | 7,721 |
| Sep 30, 2026 | 3.02 | 3.06 | 3.00 | 3.04 | 3.04 | 1.33% | 12,204 |
| Sep 29, 2026 | 3.14 | 3.14 | 2.80 | 3.00 | 3.00 | - | 37,338 |
| Sep 28, 2026 | 3.06 | 3.15 | 3.00 | 3.00 | 3.00 | -0.66% | 6,736 |
| Sep 25, 2026 | 3.20 | 3.20 | 3.02 | 3.02 | 3.02 | -3.82% | 13,676 |
| Sep 24, 2026 | 3.21 | 3.29 | 3.12 | 3.14 | 3.14 | 1.29% | 2,242 |
| Sep 23, 2026 | 3.35 | 3.38 | 3.10 | 3.10 | 3.10 | -4.62% | 10,763 |
| Sep 22, 2026 | 3.31 | 3.49 | 3.25 | 3.25 | 3.25 | -2.99% | 14,846 |
| Sep 21, 2026 | 3.50 | 3.50 | 3.30 | 3.35 | 3.35 | 1.21% | 5,047 |
| Sep 18, 2026 | 3.40 | 3.40 | 3.31 | 3.31 | 3.31 | -1.19% | 2,741 |
| Sep 17, 2026 | 3.45 | 3.51 | 3.30 | 3.35 | 3.35 | -1.47% | 9,698 |
| Sep 16, 2026 | 3.31 | 3.40 | 3.31 | 3.40 | 3.40 | 2.72% | 1,062 |
| Sep 15, 2026 | 3.30 | 3.31 | 3.30 | 3.31 | 3.31 | -0.60% | 1,594 |
| Sep 14, 2026 | 3.43 | 3.47 | 3.30 | 3.33 | 3.33 | -3.48% | 10,572 |
| Sep 11, 2026 | 3.49 | 3.56 | 3.40 | 3.45 | 3.45 | -0.29% | 5,358 |
| Sep 10, 2026 | 3.52 | 3.52 | 3.43 | 3.46 | 3.46 | -1.14% | 28,217 |
| Sep 9, 2026 | 3.64 | 3.70 | 3.45 | 3.50 | 3.50 | -3.58% | 21,654 |
| Sep 8, 2026 | 3.79 | 3.90 | 3.58 | 3.63 | 3.63 | -3.71% | 126,883 |
| Sep 4, 2026 | 3.69 | 4.03 | 3.42 | 3.77 | 3.77 | 4.72% | 243,431 |
| Sep 3, 2026 | 3.67 | 3.67 | 3.52 | 3.60 | 3.60 | -2.70% | 8,039 |
| Sep 2, 2026 | 3.70 | 3.70 | 3.66 | 3.70 | 3.70 | 1.65% | 3,025 |
| Sep 1, 2026 | 3.50 | 3.77 | 3.40 | 3.64 | 3.64 | -0.82% | 33,645 |
| Aug 31, 2026 | 3.71 | 3.82 | 3.59 | 3.67 | 3.67 | -2.91% | 18,454 |
| Aug 28, 2026 | 3.72 | 3.87 | 3.72 | 3.78 | 3.78 | -0.53% | 3,473 |
| Aug 27, 2026 | 3.55 | 3.81 | 3.54 | 3.80 | 3.80 | 7.95% | 13,192 |
| Aug 26, 2026 | 3.65 | 3.65 | 3.44 | 3.52 | 3.52 | -3.56% | 16,492 |
| Aug 25, 2026 | 3.88 | 3.89 | 3.49 | 3.65 | 3.65 | -0.82% | 37,795 |
| Aug 24, 2026 | 3.31 | 3.69 | 3.31 | 3.68 | 3.68 | 8.24% | 25,316 |
| Aug 21, 2026 | 3.50 | 3.50 | 3.35 | 3.40 | 3.40 | 1.49% | 16,184 |
| Aug 20, 2026 | 3.33 | 3.50 | 3.17 | 3.35 | 3.35 | -7.71% | 125,163 |
| Aug 19, 2026 | 4.00 | 4.00 | 3.48 | 3.63 | 3.63 | -7.87% | 33,066 |
| Aug 18, 2026 | 3.93 | 4.07 | 3.91 | 3.94 | 3.94 | 0.77% | 5,580 |
| Aug 17, 2026 | 4.02 | 4.08 | 3.91 | 3.91 | 3.91 | -1.76% | 13,873 |
| Aug 14, 2026 | 4.08 | 4.08 | 3.83 | 3.98 | 3.98 | -2.21% | 17,704 |
| Aug 13, 2026 | 4.41 | 4.41 | 3.84 | 4.07 | 4.07 | -3.10% | 126,880 |
| Aug 12, 2026 | 4.29 | 4.50 | 4.20 | 4.20 | 4.20 | -4.11% | 23,476 |
| Aug 11, 2026 | 4.23 | 4.48 | 4.23 | 4.38 | 4.38 | 3.30% | 3,194 |
| Aug 10, 2026 | 4.50 | 4.50 | 4.24 | 4.24 | 4.24 | -4.50% | 5,270 |
| Aug 7, 2026 | 4.38 | 4.53 | 4.32 | 4.44 | 4.44 | 0.91% | 5,855 |
| Aug 6, 2026 | 4.46 | 4.62 | 4.32 | 4.40 | 4.40 | -0.68% | 12,103 |
| Aug 5, 2026 | 4.43 | 4.50 | 4.31 | 4.43 | 4.43 | 1.84% | 4,089 |
| Aug 4, 2026 | 4.20 | 4.48 | 4.20 | 4.35 | 4.35 | 0.46% | 11,954 |
| Aug 3, 2026 | 4.14 | 4.37 | 4.06 | 4.33 | 4.33 | 2.61% | 53,503 |