Odysight.ai Inc. - Common Stock (ODYS)
3.6800
+0.2800 (8.24%)
NASDAQ· Last Trade: Aug 24th, 5:28 PM EDT
Historical Prices For Odysight.ai Inc. - Common Stock (ODYS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/21/2026 | 3.50 | 3.50 | 3.35 | 3.40 | 16,185 | 3.40 |
| 8/20/2026 | 3.33 | 3.50 | 3.17 | 3.35 | 125,163 | 3.35 |
| 8/19/2026 | 4.00 | 4.00 | 3.48 | 3.63 | 32,065 | 3.63 |
| 8/18/2026 | 3.93 | 4.06 | 3.91 | 3.94 | 5,580 | 3.94 |
| 8/17/2026 | 4.02 | 4.08 | 3.91 | 3.91 | 13,863 | 3.91 |
| 8/14/2026 | 4.08 | 4.08 | 3.83 | 3.98 | 17,705 | 3.98 |
| 8/13/2026 | 4.41 | 4.41 | 3.84 | 4.07 | 126,880 | 4.07 |
| 8/12/2026 | 4.29 | 4.50 | 4.20 | 4.20 | 23,477 | 4.20 |
| 8/11/2026 | 4.23 | 4.48 | 4.23 | 4.38 | 3,195 | 4.38 |
| 8/10/2026 | 4.50 | 4.50 | 4.24 | 4.24 | 5,270 | 4.24 |
| 8/07/2026 | 4.38 | 4.53 | 4.32 | 4.44 | 5,856 | 4.44 |
| 8/06/2026 | 4.46 | 4.62 | 4.32 | 4.40 | 12,103 | 4.40 |
| 8/05/2026 | 4.43 | 4.50 | 4.30 | 4.43 | 4,089 | 4.43 |
| 8/04/2026 | 4.20 | 4.48 | 4.20 | 4.35 | 11,955 | 4.35 |
| 8/03/2026 | 4.14 | 4.37 | 4.06 | 4.33 | 53,503 | 4.33 |
| 7/31/2026 | 4.31 | 4.39 | 4.22 | 4.22 | 5,285 | 4.22 |
| 7/30/2026 | 4.25 | 4.31 | 4.16 | 4.31 | 20,053 | 4.31 |
| 7/29/2026 | 4.39 | 4.39 | 4.20 | 4.21 | 9,491 | 4.21 |
| 7/28/2026 | 4.33 | 4.59 | 4.26 | 4.35 | 7,789 | 4.35 |
| 7/27/2026 | 4.56 | 4.58 | 4.37 | 4.37 | 4,926 | 4.37 |
| 7/24/2026 | 4.57 | 4.80 | 4.35 | 4.45 | 52,505 | 4.45 |
| 7/23/2026 | 4.50 | 4.70 | 4.42 | 4.66 | 20,985 | 4.66 |
| 7/22/2026 | 4.61 | 4.65 | 4.51 | 4.61 | 23,079 | 4.61 |
| 7/21/2026 | 4.76 | 4.84 | 4.61 | 4.70 | 16,716 | 4.70 |
| 7/20/2026 | 4.86 | 4.96 | 4.74 | 4.81 | 12,279 | 4.81 |
| 7/17/2026 | 4.95 | 4.95 | 4.83 | 4.92 | 3,680 | 4.92 |
| 7/16/2026 | 4.97 | 5.11 | 4.97 | 5.07 | 22,494 | 5.07 |
| 7/15/2026 | 4.93 | 5.15 | 4.93 | 4.94 | 29,696 | 4.94 |
| 7/14/2026 | 4.95 | 5.11 | 4.83 | 4.90 | 28,232 | 4.90 |
| 7/13/2026 | 4.46 | 4.83 | 4.46 | 4.83 | 24,336 | 4.83 |
| 7/10/2026 | 4.24 | 4.50 | 4.22 | 4.46 | 29,601 | 4.46 |
| 7/09/2026 | 4.48 | 4.62 | 4.31 | 4.31 | 14,731 | 4.31 |
| 7/08/2026 | 4.20 | 4.67 | 4.19 | 4.55 | 76,764 | 4.55 |
| 7/07/2026 | 4.19 | 4.26 | 4.15 | 4.18 | 11,061 | 4.18 |
| 7/06/2026 | 3.93 | 4.35 | 3.86 | 4.19 | 37,870 | 4.19 |
| 7/02/2026 | 4.00 | 4.17 | 4.00 | 4.01 | 11,164 | 4.01 |
| 7/01/2026 | 4.15 | 4.20 | 4.07 | 4.08 | 11,375 | 4.08 |
| 6/30/2026 | 4.10 | 4.16 | 4.01 | 4.16 | 9,717 | 4.16 |
| 6/29/2026 | 4.24 | 4.26 | 4.03 | 4.17 | 32,226 | 4.17 |
| 6/26/2026 | 4.04 | 4.19 | 4.01 | 4.19 | 24,256 | 4.19 |
| 6/25/2026 | 4.13 | 4.25 | 4.01 | 4.04 | 52,995 | 4.04 |
| 6/24/2026 | 4.04 | 4.21 | 4.03 | 4.12 | 22,031 | 4.12 |
| 6/23/2026 | 4.07 | 4.20 | 4.01 | 4.01 | 17,687 | 4.01 |
| 6/22/2026 | 4.03 | 4.31 | 3.96 | 4.16 | 36,377 | 4.16 |
| 6/18/2026 | 3.90 | 4.15 | 3.86 | 4.04 | 123,083 | 4.04 |
| 6/17/2026 | 3.92 | 3.99 | 3.82 | 3.92 | 23,288 | 3.92 |
| 6/16/2026 | 3.87 | 4.00 | 3.76 | 3.76 | 16,447 | 3.76 |
| 6/15/2026 | 3.70 | 3.98 | 3.65 | 3.87 | 22,867 | 3.87 |
| 6/12/2026 | 3.69 | 3.78 | 3.45 | 3.67 | 38,436 | 3.67 |
| 6/11/2026 | 3.60 | 3.98 | 3.54 | 3.71 | 26,968 | 3.71 |
| 6/10/2026 | 3.76 | 3.81 | 3.53 | 3.60 | 37,254 | 3.60 |
| 6/09/2026 | 3.90 | 3.90 | 3.67 | 3.75 | 23,238 | 3.75 |
| 6/08/2026 | 3.99 | 4.00 | 3.85 | 3.92 | 25,773 | 3.92 |
| 6/05/2026 | 4.30 | 4.30 | 3.86 | 3.99 | 334,878 | 3.99 |
| 6/04/2026 | 4.11 | 4.33 | 4.05 | 4.33 | 28,820 | 4.33 |
| 6/03/2026 | 4.31 | 4.39 | 3.90 | 4.12 | 97,207 | 4.12 |
| 6/02/2026 | 4.21 | 4.39 | 4.15 | 4.33 | 43,320 | 4.33 |
| 6/01/2026 | 4.50 | 4.51 | 4.11 | 4.16 | 94,761 | 4.16 |
| 5/29/2026 | 0.00 | 4.63 | 4.52 | 4.58 | 31,534 | 4.58 |
| 5/28/2026 | 4.89 | 4.89 | 4.62 | 4.71 | 50,650 | 4.71 |
| 5/27/2026 | 4.95 | 5.07 | 4.85 | 4.94 | 59,154 | 4.94 |
| 5/26/2026 | 5.15 | 5.28 | 5.00 | 5.11 | 73,331 | 5.11 |