Odysight.ai Inc. (ODYS)
NASDAQ: ODYS · Real-Time Price · USD
4.660
+0.050 (1.08%)
At close: Jul 23, 2026, 4:00 PM EDT
4.649
-0.011 (-0.23%)
After-hours: Jul 23, 2026, 7:59 PM EDT
Odysight.ai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 4.50 | 4.70 | 4.42 | 4.66 | 4.66 | 1.08% | 20,924 |
| Jul 22, 2026 | 4.61 | 4.65 | 4.51 | 4.61 | 4.61 | -1.91% | 23,079 |
| Jul 21, 2026 | 4.76 | 4.84 | 4.61 | 4.70 | 4.70 | -2.29% | 15,884 |
| Jul 20, 2026 | 4.86 | 4.97 | 4.74 | 4.81 | 4.81 | -2.24% | 11,069 |
| Jul 17, 2026 | 4.95 | 4.95 | 4.83 | 4.92 | 4.92 | -2.96% | 3,597 |
| Jul 16, 2026 | 4.97 | 5.11 | 4.97 | 5.07 | 5.07 | 2.63% | 22,484 |
| Jul 15, 2026 | 4.93 | 5.15 | 4.93 | 4.94 | 4.94 | 0.82% | 29,358 |
| Jul 14, 2026 | 4.95 | 5.11 | 4.83 | 4.90 | 4.90 | 1.34% | 28,089 |
| Jul 13, 2026 | 4.46 | 4.84 | 4.46 | 4.84 | 4.84 | 8.41% | 23,818 |
| Jul 10, 2026 | 4.24 | 4.50 | 4.22 | 4.46 | 4.46 | 3.48% | 29,590 |
| Jul 9, 2026 | 4.48 | 4.62 | 4.31 | 4.31 | 4.31 | -5.27% | 14,658 |
| Jul 8, 2026 | 4.20 | 4.67 | 4.19 | 4.55 | 4.55 | 8.85% | 76,627 |
| Jul 7, 2026 | 4.19 | 4.26 | 4.15 | 4.18 | 4.18 | -0.24% | 11,059 |
| Jul 6, 2026 | 3.93 | 4.35 | 3.86 | 4.19 | 4.19 | 4.49% | 37,871 |
| Jul 2, 2026 | 4.00 | 4.17 | 4.00 | 4.01 | 4.01 | -1.72% | 11,163 |
| Jul 1, 2026 | 4.15 | 4.20 | 4.07 | 4.08 | 4.08 | -1.92% | 11,374 |
| Jun 30, 2026 | 4.10 | 4.16 | 4.01 | 4.16 | 4.16 | -0.24% | 9,716 |
| Jun 29, 2026 | 4.24 | 4.26 | 4.03 | 4.17 | 4.17 | -0.48% | 32,225 |
| Jun 26, 2026 | 4.04 | 4.19 | 4.01 | 4.19 | 4.19 | 3.71% | 24,255 |
| Jun 25, 2026 | 4.13 | 4.25 | 4.01 | 4.04 | 4.04 | -1.94% | 52,994 |
| Jun 24, 2026 | 4.04 | 4.21 | 4.03 | 4.12 | 4.12 | 2.74% | 22,111 |
| Jun 23, 2026 | 4.07 | 4.20 | 4.01 | 4.01 | 4.01 | -3.61% | 17,686 |
| Jun 22, 2026 | 4.03 | 4.31 | 3.97 | 4.16 | 4.16 | 2.97% | 37,495 |
| Jun 18, 2026 | 3.90 | 4.15 | 3.86 | 4.04 | 4.04 | 3.06% | 123,082 |
| Jun 17, 2026 | 3.92 | 3.99 | 3.82 | 3.92 | 3.92 | 4.26% | 23,287 |
| Jun 16, 2026 | 3.87 | 4.00 | 3.76 | 3.76 | 3.76 | -2.84% | 16,446 |
| Jun 15, 2026 | 3.70 | 3.98 | 3.65 | 3.87 | 3.87 | 5.45% | 22,865 |
| Jun 12, 2026 | 3.69 | 3.78 | 3.45 | 3.67 | 3.67 | -1.08% | 38,436 |
| Jun 11, 2026 | 3.58 | 3.98 | 3.54 | 3.71 | 3.71 | 3.06% | 26,972 |
| Jun 10, 2026 | 3.76 | 3.81 | 3.53 | 3.60 | 3.60 | -4.00% | 37,254 |
| Jun 9, 2026 | 3.90 | 3.90 | 3.67 | 3.75 | 3.75 | -4.34% | 24,438 |
| Jun 8, 2026 | 3.99 | 4.00 | 3.85 | 3.92 | 3.92 | -1.75% | 25,783 |
| Jun 5, 2026 | 4.30 | 4.30 | 3.86 | 3.99 | 3.99 | -7.85% | 334,877 |
| Jun 4, 2026 | 4.11 | 4.33 | 4.05 | 4.33 | 4.33 | 5.10% | 28,818 |
| Jun 3, 2026 | 4.31 | 4.39 | 3.90 | 4.12 | 4.12 | -4.85% | 97,513 |
| Jun 2, 2026 | 4.21 | 4.40 | 4.15 | 4.33 | 4.33 | 4.09% | 43,320 |
| Jun 1, 2026 | 4.50 | 4.51 | 4.11 | 4.16 | 4.16 | -9.17% | 94,865 |
| May 29, 2026 | 4.60 | 4.63 | 4.52 | 4.58 | 4.58 | -2.76% | 31,533 |
| May 28, 2026 | 4.89 | 4.89 | 4.62 | 4.71 | 4.71 | -4.66% | 50,764 |
| May 27, 2026 | 4.95 | 5.07 | 4.85 | 4.94 | 4.94 | -3.33% | 59,154 |
| May 26, 2026 | 5.15 | 5.28 | 5.00 | 5.11 | 5.11 | 2.82% | 73,441 |
| May 22, 2026 | 5.06 | 5.07 | 4.80 | 4.97 | 4.97 | -3.31% | 47,598 |
| May 21, 2026 | 5.47 | 5.47 | 5.03 | 5.14 | 5.14 | -7.05% | 73,500 |
| May 20, 2026 | 5.04 | 5.59 | 5.00 | 5.53 | 5.53 | 8.64% | 170,012 |
| May 19, 2026 | 4.85 | 5.20 | 4.73 | 5.09 | 5.09 | 6.49% | 125,567 |
| May 18, 2026 | 4.64 | 4.88 | 4.49 | 4.78 | 4.78 | 4.82% | 171,059 |
| 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 |