Odysight.ai Inc. (ODYS)
NASDAQ: ODYS · Real-Time Price · USD
3.690
+0.050 (1.37%)
Sep 2, 2026, 2:07 PM EDT - Market open
Odysight.ai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 3.70 | 3.70 | 3.66 | 3.69 | - | 1.37% | 2,113 |
| Sep 1, 2026 | 3.50 | 3.77 | 3.40 | 3.64 | 3.64 | -0.82% | 33,635 |
| Aug 31, 2026 | 3.71 | 3.82 | 3.59 | 3.67 | 3.67 | -2.91% | 18,258 |
| Aug 28, 2026 | 3.72 | 3.87 | 3.72 | 3.78 | 3.78 | -0.53% | 3,469 |
| Aug 27, 2026 | 3.55 | 3.81 | 3.54 | 3.80 | 3.80 | 7.95% | 13,177 |
| Aug 26, 2026 | 3.65 | 3.65 | 3.44 | 3.52 | 3.52 | -3.56% | 16,392 |
| Aug 25, 2026 | 3.88 | 3.89 | 3.49 | 3.65 | 3.65 | -0.82% | 31,722 |
| Aug 24, 2026 | 3.31 | 3.69 | 3.31 | 3.68 | 3.68 | 8.24% | 20,755 |
| 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% | 125,159 |
| Aug 19, 2026 | 4.00 | 4.00 | 3.48 | 3.63 | 3.63 | -7.87% | 27,957 |
| Aug 18, 2026 | 3.93 | 4.07 | 3.91 | 3.94 | 3.94 | 0.77% | 5,579 |
| Aug 17, 2026 | 4.02 | 4.08 | 3.91 | 3.91 | 3.91 | -1.76% | 13,855 |
| Aug 14, 2026 | 4.08 | 4.08 | 3.83 | 3.98 | 3.98 | -2.21% | 17,703 |
| Aug 13, 2026 | 4.41 | 4.41 | 3.84 | 4.07 | 4.07 | -3.10% | 126,024 |
| Aug 12, 2026 | 4.29 | 4.50 | 4.20 | 4.20 | 4.20 | -4.11% | 23,376 |
| 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% | 4,922 |
| Aug 7, 2026 | 4.38 | 4.53 | 4.32 | 4.44 | 4.44 | 0.91% | 5,848 |
| 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% | 4,088 |
| 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 |
| Jul 31, 2026 | 4.31 | 4.39 | 4.22 | 4.22 | 4.22 | -2.09% | 5,284 |
| Jul 30, 2026 | 4.25 | 4.31 | 4.16 | 4.31 | 4.31 | 2.38% | 20,061 |
| Jul 29, 2026 | 4.39 | 4.39 | 4.20 | 4.21 | 4.21 | -3.22% | 9,490 |
| Jul 28, 2026 | 4.33 | 4.59 | 4.26 | 4.35 | 4.35 | -0.46% | 7,790 |
| Jul 27, 2026 | 4.56 | 4.59 | 4.37 | 4.37 | 4.37 | -1.80% | 4,926 |
| Jul 24, 2026 | 4.57 | 4.80 | 4.35 | 4.45 | 4.45 | -4.51% | 52,504 |
| Jul 23, 2026 | 4.50 | 4.70 | 4.42 | 4.66 | 4.66 | 1.08% | 21,001 |
| Jul 22, 2026 | 4.61 | 4.65 | 4.51 | 4.61 | 4.61 | -1.91% | 23,080 |
| Jul 21, 2026 | 4.76 | 4.84 | 4.61 | 4.70 | 4.70 | -2.29% | 16,716 |
| Jul 20, 2026 | 4.86 | 4.97 | 4.74 | 4.81 | 4.81 | -2.24% | 12,280 |
| Jul 17, 2026 | 4.95 | 4.95 | 4.83 | 4.92 | 4.92 | -2.96% | 3,679 |
| Jul 16, 2026 | 4.97 | 5.11 | 4.97 | 5.07 | 5.07 | 2.63% | 22,493 |
| Jul 15, 2026 | 4.93 | 5.15 | 4.93 | 4.94 | 4.94 | 0.82% | 29,695 |
| Jul 14, 2026 | 4.95 | 5.11 | 4.83 | 4.90 | 4.90 | 1.34% | 28,231 |
| Jul 13, 2026 | 4.46 | 4.84 | 4.46 | 4.84 | 4.84 | 8.41% | 24,336 |
| Jul 10, 2026 | 4.24 | 4.50 | 4.22 | 4.46 | 4.46 | 3.48% | 29,600 |
| Jul 9, 2026 | 4.48 | 4.62 | 4.31 | 4.31 | 4.31 | -5.27% | 14,730 |
| Jul 8, 2026 | 4.20 | 4.67 | 4.19 | 4.55 | 4.55 | 8.85% | 76,763 |
| 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 |