Odysight.ai Inc. (ODYS)
NASDAQ: ODYS · Real-Time Price · USD
3.670
-0.040 (-1.08%)
At close: Jun 12, 2026, 4:00 PM EDT
3.530
-0.140 (-3.81%)
After-hours: Jun 12, 2026, 7:40 PM EDT
Odysight.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 3.69 | 3.78 | 3.45 | 3.67 | 3.67 | -1.08% | 38,353 |
| Jun 11, 2026 | 3.58 | 3.98 | 3.54 | 3.71 | 3.71 | 3.06% | 26,796 |
| Jun 10, 2026 | 3.76 | 3.81 | 3.53 | 3.60 | 3.60 | -4.00% | 37,077 |
| Jun 9, 2026 | 3.90 | 3.90 | 3.67 | 3.75 | 3.75 | -4.34% | 23,120 |
| Jun 8, 2026 | 3.99 | 4.00 | 3.85 | 3.92 | 3.92 | -1.75% | 25,230 |
| Jun 5, 2026 | 4.30 | 4.30 | 3.86 | 3.99 | 3.99 | -7.85% | 333,714 |
| Jun 4, 2026 | 4.11 | 4.33 | 4.05 | 4.33 | 4.33 | 5.10% | 28,344 |
| Jun 3, 2026 | 4.31 | 4.39 | 3.90 | 4.12 | 4.12 | -4.85% | 96,950 |
| Jun 2, 2026 | 4.21 | 4.40 | 4.15 | 4.33 | 4.33 | 4.09% | 42,824 |
| Jun 1, 2026 | 4.50 | 4.51 | 4.11 | 4.16 | 4.16 | -9.17% | 93,857 |
| May 29, 2026 | 4.60 | 4.63 | 4.52 | 4.58 | 4.58 | -2.76% | 31,463 |
| 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 |
| 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 |