Odysight.ai Inc. (ODYS)
NASDAQ: ODYS · Real-Time Price · USD
3.390
-0.020 (-0.59%)
At close: Dec 5, 2025, 4:00 PM EST
3.220
-0.170 (-5.01%)
After-hours: Dec 5, 2025, 7:15 PM EST
Odysight.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.41 | 3.41 | 3.39 | 3.39 | 3.39 | -0.59% | 646 |
| Dec 4, 2025 | 3.55 | 3.55 | 3.41 | 3.41 | 3.41 | -0.18% | 1,828 |
| Dec 3, 2025 | 3.40 | 3.42 | 3.08 | 3.42 | 3.42 | 0.18% | 8,648 |
| Dec 2, 2025 | 3.17 | 3.41 | 3.00 | 3.41 | 3.41 | -3.26% | 7,737 |
| Dec 1, 2025 | 3.50 | 3.55 | 3.43 | 3.53 | 3.53 | 1.88% | 28,675 |
| Nov 28, 2025 | 3.46 | 3.60 | 3.46 | 3.46 | 3.46 | 9.49% | 4,763 |
| Nov 26, 2025 | 3.17 | 3.31 | 3.16 | 3.16 | 3.16 | -0.32% | 2,666 |
| Nov 25, 2025 | 2.97 | 3.17 | 2.95 | 3.17 | 3.17 | 6.73% | 4,072 |
| Nov 24, 2025 | 3.09 | 3.09 | 2.97 | 2.97 | 2.97 | -3.88% | 569 |
| Nov 21, 2025 | 3.04 | 3.20 | 2.93 | 3.09 | 3.09 | -1.28% | 56,008 |
| Nov 20, 2025 | 3.10 | 3.36 | 3.10 | 3.13 | 3.13 | -3.10% | 3,625 |
| Nov 19, 2025 | 3.30 | 3.30 | 3.23 | 3.23 | 3.23 | -3.58% | 613 |
| Nov 18, 2025 | 3.58 | 3.58 | 3.30 | 3.35 | 3.35 | -6.42% | 4,738 |
| Nov 17, 2025 | 3.50 | 3.58 | 3.34 | 3.58 | 3.58 | 5.29% | 24,072 |
| Nov 14, 2025 | 3.30 | 3.85 | 3.30 | 3.40 | 3.40 | 3.03% | 4,521 |
| Nov 13, 2025 | 3.30 | 3.35 | 3.30 | 3.30 | 3.30 | -0.60% | 2,734 |
| Nov 12, 2025 | 3.34 | 3.81 | 3.30 | 3.32 | 3.32 | -2.35% | 25,204 |
| Nov 11, 2025 | 3.21 | 3.40 | 3.21 | 3.40 | 3.40 | 1.80% | 5,895 |
| Nov 10, 2025 | 3.35 | 3.79 | 2.96 | 3.34 | 3.34 | -1.18% | 109,187 |
| Nov 7, 2025 | 3.22 | 3.40 | 3.18 | 3.38 | 3.38 | 6.62% | 16,210 |
| Nov 6, 2025 | 3.08 | 3.18 | 3.08 | 3.17 | 3.17 | -1.71% | 7,452 |
| Nov 5, 2025 | 2.81 | 3.25 | 2.81 | 3.23 | 3.23 | 13.96% | 31,924 |
| Nov 4, 2025 | 2.91 | 2.95 | 2.81 | 2.83 | 2.83 | 0.71% | 15,501 |
| Nov 3, 2025 | 3.00 | 3.16 | 2.60 | 2.81 | 2.81 | -12.19% | 96,425 |
| Oct 31, 2025 | 3.49 | 3.49 | 3.20 | 3.20 | 3.20 | -3.03% | 13,712 |
| Oct 30, 2025 | 3.50 | 3.77 | 3.28 | 3.30 | 3.30 | -4.35% | 15,941 |
| Oct 29, 2025 | 3.45 | 3.50 | 3.45 | 3.45 | 3.45 | -0.20% | 4,233 |
| Oct 28, 2025 | 3.48 | 3.53 | 3.45 | 3.46 | 3.46 | -2.07% | 12,195 |
| Oct 27, 2025 | 3.48 | 3.53 | 3.47 | 3.53 | 3.53 | 0.86% | 3,911 |
| Oct 24, 2025 | 3.56 | 3.83 | 3.47 | 3.50 | 3.50 | -1.85% | 25,446 |
| Oct 23, 2025 | 3.56 | 3.69 | 3.43 | 3.57 | 3.57 | -0.94% | 10,876 |
| Oct 22, 2025 | 3.38 | 3.74 | 3.38 | 3.60 | 3.60 | 4.35% | 36,645 |
| Oct 21, 2025 | 3.70 | 4.07 | 3.35 | 3.45 | 3.45 | -7.01% | 53,293 |
| Oct 20, 2025 | 3.70 | 3.93 | 3.70 | 3.71 | 3.71 | 2.23% | 10,422 |
| Oct 17, 2025 | 3.67 | 3.70 | 3.50 | 3.63 | 3.63 | -0.03% | 10,715 |
| Oct 16, 2025 | 3.53 | 3.85 | 3.53 | 3.63 | 3.63 | -0.27% | 35,345 |
| Oct 15, 2025 | 3.44 | 4.01 | 3.44 | 3.64 | 3.64 | 1.68% | 86,659 |
| Oct 14, 2025 | 4.06 | 4.06 | 3.31 | 3.58 | 3.58 | -10.28% | 128,829 |
| Oct 13, 2025 | 4.02 | 4.17 | 3.75 | 3.99 | 3.99 | -0.75% | 38,922 |
| Oct 10, 2025 | 4.10 | 4.40 | 3.97 | 4.02 | 4.02 | -6.51% | 20,070 |
| Oct 9, 2025 | 4.29 | 4.40 | 4.13 | 4.30 | 4.30 | -1.15% | 11,679 |
| Oct 8, 2025 | 4.31 | 4.50 | 4.23 | 4.35 | 4.35 | - | 7,402 |
| Oct 7, 2025 | 4.50 | 4.50 | 4.31 | 4.35 | 4.35 | -2.03% | 13,132 |
| Oct 6, 2025 | 4.50 | 4.55 | 4.28 | 4.44 | 4.44 | -1.66% | 13,526 |
| Oct 3, 2025 | 4.50 | 4.55 | 4.30 | 4.52 | 4.52 | 2.96% | 44,396 |
| Oct 2, 2025 | 4.43 | 4.49 | 4.27 | 4.39 | 4.39 | -2.56% | 2,684 |
| Oct 1, 2025 | 4.21 | 4.50 | 4.00 | 4.50 | 4.50 | - | 2,373 |
| Sep 30, 2025 | 4.20 | 4.50 | 4.20 | 4.50 | 4.50 | 3.21% | 9,478 |
| Sep 29, 2025 | 4.50 | 4.50 | 4.07 | 4.36 | 4.36 | -1.13% | 3,028 |
| Sep 26, 2025 | 4.56 | 4.56 | 4.35 | 4.41 | 4.41 | -3.08% | 5,533 |