Odysight.ai Inc. ODYS
NASDAQ · United States · Consumer Durables
$2.82-0.22 (-7.24%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.82 | -7.24% | $3.01 | $3.30 | $2.82 | 7.72K |
| 2026-09-30 | $3.04 | +1.33% | $3.02 | $3.06 | $3.00 | 12.20K |
| 2026-09-29 | $3.00 | 0.00% | $3.14 | $3.14 | $2.80 | 37.30K |
| 2026-09-28 | $3.00 | -0.66% | $3.06 | $3.14 | $3.00 | 6.70K |
| 2026-09-25 | $3.02 | -3.82% | $3.20 | $3.20 | $3.02 | 13.70K |
| 2026-09-24 | $3.14 | +1.29% | $3.20 | $3.29 | $3.12 | 2.20K |
| 2026-09-23 | $3.10 | -4.62% | $3.35 | $3.38 | $3.10 | 10.80K |
| 2026-09-22 | $3.25 | -2.99% | $3.31 | $3.49 | $3.25 | 14.80K |
| 2026-09-21 | $3.35 | +1.21% | $3.50 | $3.50 | $3.30 | 5.00K |
| 2026-09-18 | $3.31 | -1.19% | $3.40 | $3.40 | $3.31 | 2.70K |
| 2026-09-17 | $3.35 | -1.47% | $3.45 | $3.51 | $3.30 | 9.70K |
| 2026-09-16 | $3.40 | +2.72% | $3.31 | $3.40 | $3.31 | 1.10K |
| 2026-09-15 | $3.31 | -0.60% | $3.30 | $3.31 | $3.30 | 1.60K |
| 2026-09-14 | $3.33 | -3.48% | $3.43 | $3.47 | $3.30 | 10.60K |
| 2026-09-11 | $3.45 | -0.29% | $3.49 | $3.56 | $3.40 | 5.40K |
| 2026-09-10 | $3.46 | -1.14% | $3.52 | $3.52 | $3.43 | 28.10K |
| 2026-09-09 | $3.50 | -3.58% | $3.64 | $3.70 | $3.45 | 21.70K |
| 2026-09-08 | $3.63 | -3.71% | $3.79 | $3.90 | $3.58 | 126.90K |
| 2026-09-04 | $3.77 | +4.72% | $3.69 | $4.03 | $3.42 | 243.40K |
| 2026-09-03 | $3.60 | -2.70% | $3.67 | $3.67 | $3.52 | 7.80K |
| 2026-09-02 | $3.70 | +1.65% | $3.70 | $3.70 | $3.66 | 3.00K |
| 2026-09-01 | $3.64 | -0.82% | $3.49 | $3.77 | $3.40 | 33.60K |
| 2026-08-31 | $3.67 | -2.91% | $3.71 | $3.82 | $3.59 | 18.50K |
| 2026-08-28 | $3.78 | -0.53% | $3.71 | $3.87 | $3.71 | 3.50K |
| 2026-08-27 | $3.80 | +7.95% | $3.55 | $3.81 | $3.54 | 13.20K |
| 2026-08-26 | $3.52 | -3.56% | $3.65 | $3.65 | $3.44 | 16.50K |
| 2026-08-25 | $3.65 | -0.82% | $3.88 | $3.89 | $3.49 | 37.70K |
| 2026-08-24 | $3.68 | +8.24% | $3.31 | $3.69 | $3.31 | 24.10K |
| 2026-08-21 | $3.40 | +1.49% | $3.50 | $3.50 | $3.35 | 16.20K |
| 2026-08-20 | $3.35 | -7.71% | $3.33 | $3.50 | $3.17 | 125.20K |
| 2026-08-19 | $3.63 | -7.87% | $4.00 | $4.00 | $3.48 | 33.10K |
| 2026-08-18 | $3.94 | +0.77% | $3.93 | $4.07 | $3.91 | 5.60K |
| 2026-08-17 | $3.91 | -1.76% | $4.02 | $4.08 | $3.91 | 13.90K |
| 2026-08-14 | $3.98 | -2.21% | $4.08 | $4.08 | $3.83 | 17.70K |
| 2026-08-13 | $4.07 | -3.10% | $4.41 | $4.41 | $3.84 | 126.70K |
| 2026-08-12 | $4.20 | -4.11% | $4.29 | $4.50 | $4.20 | 23.50K |
| 2026-08-11 | $4.38 | +3.30% | $4.23 | $4.48 | $4.23 | 3.20K |
| 2026-08-10 | $4.24 | -4.50% | $4.50 | $4.50 | $4.24 | 5.10K |
| 2026-08-07 | $4.44 | +0.91% | $4.38 | $4.53 | $4.32 | 5.90K |
| 2026-08-06 | $4.40 | -0.68% | $4.46 | $4.62 | $4.32 | 12.10K |
| 2026-08-05 | $4.43 | +1.84% | $4.43 | $4.50 | $4.30 | 4.10K |
| 2026-08-04 | $4.35 | +0.46% | $4.20 | $4.48 | $4.20 | 12.00K |
| 2026-08-03 | $4.33 | +2.61% | $4.14 | $4.37 | $4.06 | 53.50K |
| 2026-07-31 | $4.22 | -2.09% | $4.31 | $4.39 | $4.22 | 5.30K |
| 2026-07-30 | $4.31 | +2.38% | $4.25 | $4.31 | $4.16 | 20.10K |
| 2026-07-29 | $4.21 | -3.22% | $4.39 | $4.39 | $4.20 | 9.50K |
| 2026-07-28 | $4.35 | -0.46% | $4.33 | $4.59 | $4.26 | 7.60K |
| 2026-07-27 | $4.37 | -1.80% | $4.56 | $4.59 | $4.37 | 4.90K |
| 2026-07-24 | $4.45 | -4.51% | $4.57 | $4.80 | $4.35 | 52.40K |
| 2026-07-23 | $4.66 | +1.08% | $4.50 | $4.70 | $4.42 | 20.90K |
| 2026-07-22 | $4.61 | -1.91% | $4.61 | $4.65 | $4.51 | 23.10K |
| 2026-07-21 | $4.70 | -2.29% | $4.76 | $4.84 | $4.61 | 16.60K |
| 2026-07-20 | $4.81 | -2.24% | $4.86 | $4.97 | $4.74 | 12.30K |
| 2026-07-17 | $4.92 | -2.96% | $4.95 | $4.95 | $4.83 | 3.70K |
| 2026-07-16 | $5.07 | +2.63% | $4.97 | $5.11 | $4.97 | 22.50K |
| 2026-07-15 | $4.94 | +0.82% | $4.93 | $5.15 | $4.93 | 29.50K |
| 2026-07-14 | $4.90 | +1.34% | $4.95 | $5.11 | $4.83 | 28.10K |
| 2026-07-13 | $4.84 | +8.41% | $4.46 | $4.84 | $4.46 | 24.00K |
| 2026-07-10 | $4.46 | +3.48% | $4.24 | $4.50 | $4.22 | 29.60K |
| 2026-07-09 | $4.31 | -5.27% | $4.48 | $4.62 | $4.31 | 14.70K |
| 2026-07-08 | $4.55 | +8.85% | $4.20 | $4.67 | $4.19 | 76.70K |
| 2026-07-07 | $4.18 | -0.24% | $4.19 | $4.26 | $4.15 | 11.10K |
| 2026-07-06 | $4.19 | +4.49% | $3.93 | $4.35 | $3.86 | 37.50K |
| 2026-07-02 | $4.01 | -1.72% | $4.00 | $4.17 | $4.00 | 11.10K |
| 2026-07-01 | $4.08 | -1.92% | $4.15 | $4.20 | $4.07 | 11.40K |
| 2026-06-30 | $4.16 | -0.24% | $4.10 | $4.16 | $4.01 | 9.70K |
| 2026-06-29 | $4.17 | -0.48% | $4.24 | $4.26 | $4.03 | 32.20K |
| 2026-06-26 | $4.19 | +3.71% | $4.04 | $4.19 | $4.01 | 24.30K |
| 2026-06-25 | $4.04 | -1.94% | $4.13 | $4.25 | $4.01 | 53.00K |
| 2026-06-24 | $4.12 | +2.74% | $4.04 | $4.21 | $4.03 | 21.90K |
| 2026-06-23 | $4.01 | -3.61% | $4.07 | $4.20 | $4.01 | 17.60K |
| 2026-06-22 | $4.16 | +2.97% | $4.03 | $4.31 | $3.96 | 37.50K |
| 2026-06-18 | $4.04 | +3.06% | $3.90 | $4.15 | $3.86 | 123.10K |
| 2026-06-17 | $3.92 | +4.26% | $3.92 | $3.99 | $3.82 | 23.30K |
| 2026-06-16 | $3.76 | -2.84% | $3.87 | $4.00 | $3.76 | 16.40K |
| 2026-06-15 | $3.87 | +5.45% | $3.70 | $3.98 | $3.65 | 22.90K |
| 2026-06-12 | $3.67 | -1.08% | $3.69 | $3.78 | $3.45 | 38.40K |
| 2026-06-11 | $3.71 | +3.06% | $3.58 | $3.98 | $3.54 | 27.00K |
| 2026-06-10 | $3.60 | -4.00% | $3.76 | $3.81 | $3.53 | 37.10K |
| 2026-06-09 | $3.75 | -4.34% | $3.90 | $3.90 | $3.67 | 24.40K |
| 2026-06-08 | $3.92 | -1.75% | $3.99 | $4.00 | $3.85 | 25.80K |
| 2026-06-05 | $3.99 | -7.85% | $4.30 | $4.30 | $3.86 | 334.80K |
| 2026-06-04 | $4.33 | +5.10% | $4.11 | $4.33 | $4.05 | 28.60K |
| 2026-06-03 | $4.12 | -4.85% | $4.31 | $4.39 | $3.90 | 97.20K |
| 2026-06-02 | $4.33 | +4.09% | $4.21 | $4.39 | $4.15 | 43.00K |
| 2026-06-01 | $4.16 | -9.17% | $4.50 | $4.51 | $4.11 | 94.50K |
| 2026-05-29 | $4.58 | -2.76% | $4.60 | $4.63 | $4.52 | 31.50K |
| 2026-05-28 | $4.71 | -4.66% | $4.89 | $4.89 | $4.62 | 50.10K |
| 2026-05-27 | $4.94 | -3.33% | $4.95 | $5.07 | $4.85 | 59.10K |
| 2026-05-26 | $5.11 | +2.82% | $5.15 | $5.28 | $5.00 | 72.60K |