Odysight.ai Inc. (ODYS)
NASDAQ: ODYS · Real-Time Price · USD
4.600
-0.400 (-8.00%)
May 4, 2026, 9:58 AM EDT - Market open
Odysight.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | - | -4.60% | 114 |
| May 1, 2026 | 4.60 | 5.00 | 4.50 | 5.00 | 5.00 | - | 20,626 |
| 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% | 2,912 |
| Apr 23, 2026 | 5.19 | 5.49 | 4.73 | 4.78 | 4.78 | -8.43% | 21,722 |
| 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% | 19,306 |
| Apr 13, 2026 | 6.30 | 6.30 | 5.80 | 5.98 | 5.98 | -5.38% | 9,204 |
| 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% | 23,063 |
| Apr 6, 2026 | 6.60 | 7.53 | 6.60 | 7.30 | 7.30 | 11.11% | 26,588 |
| Apr 2, 2026 | 6.76 | 6.76 | 6.32 | 6.57 | 6.57 | -1.65% | 16,383 |
| 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% | 18,938 |
| Mar 30, 2026 | 6.74 | 6.97 | 6.30 | 6.57 | 6.57 | -2.81% | 44,262 |
| Mar 27, 2026 | 6.77 | 7.02 | 6.74 | 6.76 | 6.76 | - | 6,263 |
| Mar 26, 2026 | 6.91 | 6.91 | 6.75 | 6.76 | 6.76 | -2.17% | 2,073 |
| 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 | 3.11% | 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 |
| Mar 11, 2026 | 6.00 | 6.00 | 5.68 | 5.70 | 5.70 | -3.23% | 28,080 |
| Mar 10, 2026 | 5.80 | 6.00 | 5.80 | 5.89 | 5.89 | 0.68% | 16,928 |
| Mar 9, 2026 | 5.88 | 6.10 | 5.78 | 5.85 | 5.85 | 1.56% | 69,150 |
| Mar 6, 2026 | 5.30 | 5.85 | 5.25 | 5.76 | 5.76 | 8.58% | 38,348 |
| Mar 5, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0.09% | 541 |
| Mar 4, 2026 | 5.39 | 5.42 | 5.22 | 5.30 | 5.30 | -1.85% | 13,352 |
| Mar 3, 2026 | 5.28 | 5.40 | 5.20 | 5.40 | 5.40 | 0.93% | 1,499 |
| Mar 2, 2026 | 4.94 | 5.75 | 4.90 | 5.35 | 5.35 | 8.08% | 49,578 |
| Feb 27, 2026 | 4.96 | 4.96 | 4.93 | 4.95 | 4.95 | 0.20% | 1,189 |
| Feb 26, 2026 | 4.99 | 5.02 | 4.94 | 4.94 | 4.94 | -0.70% | 8,108 |
| Feb 25, 2026 | 4.92 | 5.00 | 4.92 | 4.98 | 4.98 | 1.12% | 14,126 |
| Feb 24, 2026 | 5.10 | 5.30 | 4.92 | 4.92 | 4.92 | -3.53% | 37,488 |
| Feb 23, 2026 | 5.30 | 5.50 | 5.10 | 5.10 | 5.10 | -0.20% | 25,211 |
| Feb 20, 2026 | 5.10 | 5.17 | 5.10 | 5.11 | 5.11 | -0.58% | 15,145 |