Odysight.ai Inc. (ODYS)
NASDAQ: ODYS · Real-Time Price · USD
1.962
+0.112 (6.07%)
At close: Oct 30, 2026, 4:00 PM EST
1.950
-0.012 (-0.63%)
Pre-market: Nov 2, 2026, 8:30 AM EST
Odysight.ai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.90 | 2.03 | 1.90 | 1.96 | 1.96 | 6.05% | 1,097 |
| Oct 29, 2026 | 2.00 | 2.01 | 1.85 | 1.85 | 1.85 | -10.63% | 181,675 |
| Oct 28, 2026 | 2.04 | 2.08 | 2.00 | 2.07 | 2.07 | - | 48,581 |
| Oct 27, 2026 | 2.08 | 2.12 | 2.04 | 2.07 | 2.07 | -1.90% | 19,980 |
| Oct 26, 2026 | 2.17 | 2.17 | 2.07 | 2.11 | 2.11 | -5.80% | 28,347 |
| Oct 23, 2026 | 2.12 | 2.24 | 2.12 | 2.24 | 2.24 | 7.95% | 4,642 |
| Oct 22, 2026 | 2.04 | 2.10 | 2.04 | 2.08 | 2.08 | -1.66% | 13,076 |
| Oct 21, 2026 | 2.10 | 2.12 | 2.05 | 2.11 | 2.11 | -0.47% | 12,924 |
| Oct 20, 2026 | 2.09 | 2.32 | 2.07 | 2.12 | 2.12 | 1.44% | 16,560 |
| Oct 19, 2026 | 2.10 | 2.14 | 2.05 | 2.09 | 2.09 | -2.34% | 10,824 |
| Oct 16, 2026 | 2.13 | 2.25 | 2.13 | 2.14 | 2.14 | 0.47% | 8,789 |
| Oct 15, 2026 | 2.17 | 2.17 | 1.95 | 2.13 | 2.13 | -0.93% | 111,731 |
| Oct 14, 2026 | 2.46 | 2.50 | 1.97 | 2.15 | 2.15 | -15.02% | 309,754 |
| Oct 13, 2026 | 2.64 | 2.68 | 2.44 | 2.53 | 2.53 | -4.17% | 103,140 |
| 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 | - | 66,452 |
| Oct 7, 2026 | 2.76 | 2.76 | 2.55 | 2.57 | 2.57 | -7.55% | 59,326 |
| Oct 6, 2026 | 2.75 | 2.87 | 2.75 | 2.78 | 2.78 | - | 5,548 |
| Oct 5, 2026 | 2.80 | 2.92 | 2.72 | 2.78 | 2.78 | -1.07% | 38,119 |
| 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 |