NASDAQ : ODYS
Odysight.ai Inc. — Price history
Technology · Scientific & Technical Instruments · Israel
Last price 1.9623 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 39.73M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Odysight.ai Inc. (ODYS) closed at 1.962 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.9 | 2.03 | 1.9 | 1.962 | 1,097 | +6.05% |
| 2026-10-29 | 2 | 2.01 | 1.85 | 1.85 | 181,675 | -10.63% |
| 2026-10-28 | 2.04 | 2.08 | 2 | 2.07 | 48,581 | +0.00% |
| 2026-10-27 | 2.08 | 2.12 | 2.04 | 2.07 | 19,980 | -1.90% |
| 2026-10-26 | 2.17 | 2.17 | 2.07 | 2.11 | 28,347 | -5.80% |
| 2026-10-23 | 2.12 | 2.24 | 2.12 | 2.24 | 4,642 | +7.95% |
| 2026-10-22 | 2.04 | 2.1 | 2.04 | 2.075 | 13,076 | -1.66% |
| 2026-10-21 | 2.1 | 2.12 | 2.05 | 2.11 | 12,924 | -0.47% |
| 2026-10-20 | 2.09 | 2.32 | 2.07 | 2.12 | 16,560 | +1.44% |
| 2026-10-19 | 2.1 | 2.14 | 2.051 | 2.09 | 10,824 | -2.34% |
| 2026-10-16 | 2.13 | 2.245 | 2.13 | 2.14 | 8,789 | +0.47% |
| 2026-10-15 | 2.17 | 2.17 | 1.95 | 2.13 | 111,731 | -0.93% |
| 2026-10-14 | 2.46 | 2.5 | 1.965 | 2.15 | 309,754 | -15.02% |
| 2026-10-13 | 2.64 | 2.68 | 2.44 | 2.53 | 103,140 | -4.17% |
| 2026-10-12 | 2.6 | 2.69 | 2.56 | 2.64 | 21,134 | +3.53% |
| 2026-10-09 | 2.65 | 2.65 | 2.538 | 2.55 | 10,604 | -0.78% |
| 2026-10-08 | 2.63 | 2.7 | 2.55 | 2.57 | 66,452 | +0.00% |
| 2026-10-07 | 2.76 | 2.76 | 2.55 | 2.57 | 59,326 | -7.55% |
| 2026-10-06 | 2.75 | 2.87 | 2.75 | 2.78 | 5,548 | +0.00% |
| 2026-10-05 | 2.8 | 2.919 | 2.72 | 2.78 | 38,119 | -1.07% |
| 2026-10-02 | 2.82 | 2.998 | 2.51 | 2.81 | 96,464 | -0.35% |
| 2026-10-01 | 3.01 | 3.3 | 2.82 | 2.82 | 7,721 | -7.24% |
| 2026-09-30 | 3.02 | 3.06 | 3 | 3.04 | 12,204 | +1.33% |
| 2026-09-29 | 3.144 | 3.144 | 2.8 | 3 | 37,338 | +0.00% |
| 2026-09-28 | 3.06 | 3.145 | 3 | 3 | 6,736 | -0.66% |
| 2026-09-25 | 3.2 | 3.2 | 3.02 | 3.02 | 13,676 | -3.82% |
| 2026-09-24 | 3.205 | 3.29 | 3.12 | 3.14 | 2,242 | +1.29% |
| 2026-09-23 | 3.35 | 3.38 | 3.1 | 3.1 | 10,763 | -4.62% |
| 2026-09-22 | 3.31 | 3.487 | 3.25 | 3.25 | 14,846 | -2.99% |
| 2026-09-21 | 3.5 | 3.5 | 3.3 | 3.35 | 5,047 | +1.21% |
| 2026-09-18 | 3.4 | 3.4 | 3.31 | 3.31 | 2,741 | -1.19% |
| 2026-09-17 | 3.45 | 3.51 | 3.3 | 3.35 | 9,698 | -1.47% |
| 2026-09-16 | 3.31 | 3.4 | 3.31 | 3.4 | 1,062 | +2.72% |
| 2026-09-15 | 3.3 | 3.31 | 3.3 | 3.31 | 1,594 | -0.60% |
| 2026-09-14 | 3.43 | 3.47 | 3.3 | 3.33 | 10,572 | -3.48% |
| 2026-09-11 | 3.49 | 3.555 | 3.4 | 3.45 | 5,358 | -0.29% |
| 2026-09-10 | 3.515 | 3.515 | 3.43 | 3.46 | 28,217 | -1.14% |
| 2026-09-09 | 3.64 | 3.699 | 3.45 | 3.5 | 21,654 | -3.58% |
| 2026-09-08 | 3.79 | 3.9 | 3.575 | 3.63 | 126,883 | -3.71% |
| 2026-09-04 | 3.69 | 4.025 | 3.42 | 3.77 | 243,431 | +4.72% |
| 2026-09-03 | 3.67 | 3.67 | 3.52 | 3.6 | 8,038 | -2.70% |
| 2026-09-02 | 3.7 | 3.7 | 3.66 | 3.7 | 3,025 | +1.65% |
| 2026-09-01 | 3.495 | 3.77 | 3.4 | 3.64 | 33,645 | -0.82% |
| 2026-08-31 | 3.71 | 3.82 | 3.59 | 3.67 | 18,454 | -2.91% |
| 2026-08-28 | 3.715 | 3.87 | 3.715 | 3.78 | 3,473 | -0.53% |
| 2026-08-27 | 3.55 | 3.805 | 3.54 | 3.8 | 13,192 | +7.95% |
| 2026-08-26 | 3.65 | 3.65 | 3.44 | 3.52 | 16,492 | -3.56% |
| 2026-08-25 | 3.88 | 3.89 | 3.49 | 3.65 | 37,795 | -0.82% |
| 2026-08-24 | 3.31 | 3.69 | 3.31 | 3.68 | 25,316 | +8.24% |
| 2026-08-21 | 3.5 | 3.5 | 3.35 | 3.4 | 16,184 | +1.49% |
| 2026-08-20 | 3.33 | 3.5 | 3.17 | 3.35 | 125,163 | -7.71% |
| 2026-08-19 | 4 | 4 | 3.48 | 3.63 | 33,066 | -7.87% |
| 2026-08-18 | 3.93 | 4.065 | 3.91 | 3.94 | 5,580 | +0.77% |
| 2026-08-17 | 4.02 | 4.08 | 3.91 | 3.91 | 13,873 | -1.76% |
| 2026-08-14 | 4.08 | 4.08 | 3.83 | 3.98 | 17,704 | -2.21% |
| 2026-08-13 | 4.41 | 4.41 | 3.84 | 4.07 | 126,880 | -3.10% |
| 2026-08-12 | 4.291 | 4.5 | 4.2 | 4.2 | 23,476 | -4.11% |
| 2026-08-11 | 4.233 | 4.48 | 4.233 | 4.38 | 3,194 | +3.30% |
| 2026-08-10 | 4.5 | 4.5 | 4.24 | 4.24 | 5,270 | -4.50% |
| 2026-08-07 | 4.38 | 4.53 | 4.32 | 4.44 | 5,855 | +0.91% |
| 2026-08-06 | 4.46 | 4.62 | 4.32 | 4.4 | 12,103 | -0.68% |
| 2026-08-05 | 4.43 | 4.5 | 4.305 | 4.43 | 4,088 | +1.84% |
| 2026-08-04 | 4.2 | 4.48 | 4.2 | 4.35 | 11,954 | +0.46% |
| 2026-08-03 | 4.14 | 4.37 | 4.059 | 4.33 | 53,503 | +2.61% |
| 2026-07-31 | 4.31 | 4.39 | 4.22 | 4.22 | 5,284 | -2.09% |
| 2026-07-30 | 4.25 | 4.31 | 4.16 | 4.31 | 20,061 | +2.38% |
| 2026-07-29 | 4.39 | 4.39 | 4.2 | 4.21 | 9,490 | -3.22% |
| 2026-07-28 | 4.33 | 4.587 | 4.26 | 4.35 | 7,790 | -0.46% |
| 2026-07-27 | 4.56 | 4.585 | 4.37 | 4.37 | 4,926 | -1.80% |
| 2026-07-24 | 4.57 | 4.8 | 4.35 | 4.45 | 52,504 | -4.51% |
| 2026-07-23 | 4.5 | 4.7 | 4.42 | 4.66 | 21,001 | +1.08% |
| 2026-07-22 | 4.61 | 4.65 | 4.51 | 4.61 | 23,080 | -1.91% |
| 2026-07-21 | 4.76 | 4.84 | 4.605 | 4.7 | 16,716 | -2.29% |
| 2026-07-20 | 4.86 | 4.965 | 4.74 | 4.81 | 12,280 | -2.24% |
| 2026-07-17 | 4.95 | 4.95 | 4.83 | 4.92 | 3,679 | -2.96% |
| 2026-07-16 | 4.97 | 5.11 | 4.97 | 5.07 | 22,493 | +2.63% |
| 2026-07-15 | 4.93 | 5.15 | 4.93 | 4.94 | 29,695 | +0.82% |
| 2026-07-14 | 4.95 | 5.11 | 4.83 | 4.9 | 28,231 | +1.34% |
| 2026-07-13 | 4.46 | 4.835 | 4.46 | 4.835 | 24,336 | +8.41% |
| 2026-07-10 | 4.24 | 4.5 | 4.22 | 4.46 | 29,600 | +3.48% |
| 2026-07-09 | 4.48 | 4.62 | 4.31 | 4.31 | 14,730 | -5.27% |
| 2026-07-08 | 4.2 | 4.67 | 4.19 | 4.55 | 76,763 | +8.85% |
| 2026-07-07 | 4.19 | 4.26 | 4.15 | 4.18 | 11,059 | -0.24% |
| 2026-07-06 | 3.93 | 4.35 | 3.861 | 4.19 | 37,871 | +4.49% |
| 2026-07-02 | 4 | 4.17 | 4 | 4.01 | 11,163 | -1.72% |
| 2026-07-01 | 4.15 | 4.2 | 4.07 | 4.08 | 11,374 | -1.92% |
| 2026-06-30 | 4.1 | 4.16 | 4.01 | 4.16 | 9,716 | -0.24% |
| 2026-06-29 | 4.24 | 4.26 | 4.033 | 4.17 | 32,224 | -0.48% |
| 2026-06-26 | 4.04 | 4.19 | 4.01 | 4.19 | 24,255 | +3.71% |
| 2026-06-25 | 4.13 | 4.25 | 4.01 | 4.04 | 52,994 | -1.94% |
| 2026-06-24 | 4.04 | 4.21 | 4.03 | 4.12 | 22,111 | +2.74% |
| 2026-06-23 | 4.07 | 4.2 | 4.01 | 4.01 | 17,686 | -3.61% |
| 2026-06-22 | 4.03 | 4.31 | 3.965 | 4.16 | 37,495 | +2.97% |
| 2026-06-18 | 3.9 | 4.15 | 3.859 | 4.04 | 123,082 | +3.06% |
| 2026-06-17 | 3.92 | 3.99 | 3.82 | 3.92 | 23,287 | +4.26% |
| 2026-06-16 | 3.87 | 4 | 3.76 | 3.76 | 16,446 | -2.84% |
| 2026-06-15 | 3.7 | 3.98 | 3.65 | 3.87 | 22,865 | +5.45% |
| 2026-06-12 | 3.69 | 3.78 | 3.45 | 3.67 | 38,436 | -1.08% |
| 2026-06-11 | 3.58 | 3.98 | 3.54 | 3.71 | 26,972 | +3.06% |
| 2026-06-10 | 3.76 | 3.813 | 3.53 | 3.6 | 37,254 | -4.00% |
| 2026-06-09 | 3.9 | 3.9 | 3.67 | 3.75 | 24,438 | -4.34% |
| 2026-06-08 | 3.99 | 4 | 3.85 | 3.92 | 25,783 | -1.75% |
| 2026-06-05 | 4.3 | 4.3 | 3.86 | 3.99 | 334,877 | -7.85% |
| 2026-06-04 | 4.11 | 4.33 | 4.05 | 4.33 | 28,818 | +5.10% |
| 2026-06-03 | 4.31 | 4.39 | 3.9 | 4.12 | 97,513 | -4.85% |
| 2026-06-02 | 4.21 | 4.395 | 4.15 | 4.33 | 43,320 | +4.09% |
| 2026-06-01 | 4.5 | 4.51 | 4.11 | 4.16 | 94,865 | -9.17% |
| 2026-05-29 | 4.6 | 4.625 | 4.519 | 4.58 | 31,533 | -2.76% |
| 2026-05-28 | 4.89 | 4.89 | 4.62 | 4.71 | 50,764 | -4.66% |
| 2026-05-27 | 4.95 | 5.07 | 4.85 | 4.94 | 59,154 | -3.33% |
| 2026-05-26 | 5.15 | 5.28 | 5 | 5.11 | 73,441 | +2.82% |
| 2026-05-22 | 5.06 | 5.07 | 4.8 | 4.97 | 47,598 | -3.31% |
| 2026-05-21 | 5.47 | 5.47 | 5.03 | 5.14 | 73,500 | -7.05% |
| 2026-05-20 | 5.04 | 5.59 | 5 | 5.53 | 170,012 | +8.64% |
| 2026-05-19 | 4.85 | 5.2 | 4.731 | 5.09 | 125,567 | +6.49% |
| 2026-05-18 | 4.64 | 4.88 | 4.49 | 4.78 | 171,059 | +4.82% |
| 2026-05-15 | 4.19 | 4.8 | 4.19 | 4.56 | 143,027 | +0.88% |
| 2026-05-14 | 4.4 | 4.82 | 4.06 | 4.52 | 297,550 | +0.22% |
| 2026-05-13 | 4.55 | 4.73 | 4.14 | 4.51 | 514,912 | -7.20% |
| 2026-05-12 | 4.89 | 4.95 | 4.2 | 4.86 | 1,098,473 | +2.32% |