Odysight.ai Inc. (ODYS)
NASDAQ: ODYS · Real-Time Price · USD
5.46
-0.09 (-1.61%)
May 12, 2025, 4:00 PM - Market closed
Odysight.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.35 | 5.35 | 5.35 | 5.48 | - | -1.33% | 151 |
| May 9, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 4.44% | 293 |
| May 8, 2025 | 5.35 | 5.43 | 5.30 | 5.31 | 5.31 | -0.69% | 7,653 |
| May 7, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 773 |
| May 6, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | 1.33% | 3,773 |
| May 5, 2025 | 5.45 | 5.45 | 5.15 | 5.28 | 5.28 | -2.94% | 17,311 |
| May 2, 2025 | 5.85 | 5.87 | 5.40 | 5.44 | 5.44 | 0.46% | 47,466 |
| May 1, 2025 | 5.90 | 5.90 | 5.25 | 5.42 | 5.42 | -9.75% | 24,249 |
| Apr 30, 2025 | 5.83 | 6.00 | 5.01 | 6.00 | 6.00 | 3.09% | 95,706 |
| Apr 29, 2025 | 5.47 | 5.82 | 5.25 | 5.82 | 5.82 | 7.18% | 47,829 |
| Apr 28, 2025 | 5.64 | 5.75 | 5.14 | 5.43 | 5.43 | -2.16% | 21,449 |
| Apr 25, 2025 | 5.45 | 6.00 | 5.45 | 5.55 | 5.55 | 3.74% | 61,529 |
| Apr 24, 2025 | 5.60 | 5.61 | 5.20 | 5.35 | 5.35 | 2.49% | 8,577 |
| Apr 23, 2025 | 5.50 | 5.71 | 5.22 | 5.22 | 5.22 | -1.69% | 23,524 |
| Apr 22, 2025 | 5.60 | 5.80 | 5.12 | 5.31 | 5.31 | 0.76% | 43,604 |
| Apr 21, 2025 | 5.75 | 5.75 | 5.20 | 5.27 | 5.27 | -1.50% | 5,289 |
| Apr 17, 2025 | 5.71 | 5.71 | 5.30 | 5.35 | 5.35 | -0.47% | 10,715 |
| Apr 16, 2025 | 5.58 | 5.80 | 5.25 | 5.38 | 5.38 | -3.15% | 160,537 |
| Apr 15, 2025 | 6.27 | 6.27 | 5.46 | 5.55 | 5.55 | -2.37% | 51,885 |
| Apr 14, 2025 | 5.94 | 6.10 | 5.53 | 5.69 | 5.69 | 0.26% | 82,943 |
| Apr 11, 2025 | 5.63 | 6.35 | 5.53 | 5.67 | 5.67 | -1.39% | 45,030 |
| Apr 10, 2025 | 6.00 | 6.00 | 5.70 | 5.75 | 5.75 | -4.96% | 6,845 |
| Apr 9, 2025 | 5.87 | 6.36 | 5.84 | 6.05 | 6.05 | 3.24% | 7,545 |
| Apr 8, 2025 | 5.93 | 6.18 | 5.80 | 5.86 | 5.86 | -3.30% | 17,375 |
| Apr 7, 2025 | 6.10 | 6.10 | 5.80 | 6.06 | 6.06 | -2.10% | 14,104 |
| Apr 4, 2025 | 6.20 | 6.23 | 6.00 | 6.19 | 6.19 | -0.64% | 9,163 |
| Apr 3, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -2.35% | 1,167 |
| Apr 2, 2025 | 6.97 | 6.97 | 6.20 | 6.38 | 6.38 | -1.36% | 16,984 |
| Apr 1, 2025 | 7.00 | 7.00 | 6.24 | 6.47 | 6.47 | -7.86% | 3,565 |
| Mar 31, 2025 | 6.31 | 7.02 | 6.31 | 7.02 | 7.02 | 3.24% | 20,752 |
| Mar 28, 2025 | 6.50 | 6.80 | 6.15 | 6.80 | 6.80 | 4.62% | 11,533 |
| Mar 27, 2025 | 6.50 | 6.97 | 6.33 | 6.50 | 6.50 | - | 31,425 |
| Mar 26, 2025 | 6.50 | 6.80 | 6.40 | 6.50 | 6.50 | - | 17,131 |
| Mar 25, 2025 | 6.50 | 6.50 | 6.36 | 6.50 | 6.50 | - | 8,267 |
| Mar 24, 2025 | 6.50 | 6.50 | 6.40 | 6.50 | 6.50 | - | 15,757 |
| Mar 21, 2025 | 6.00 | 6.50 | 6.00 | 6.50 | 6.50 | 0.15% | 7,228 |
| Mar 20, 2025 | 6.98 | 6.98 | 6.06 | 6.49 | 6.49 | 6.10% | 22,563 |
| Mar 19, 2025 | 6.18 | 6.30 | 6.12 | 6.12 | 6.12 | -3.06% | 2,989 |
| Mar 18, 2025 | 6.42 | 6.42 | 6.30 | 6.31 | 6.31 | - | 6,981 |
| Mar 17, 2025 | 6.70 | 6.75 | 6.03 | 6.31 | 6.31 | -6.79% | 10,931 |
| Mar 14, 2025 | 6.64 | 6.77 | 6.59 | 6.77 | 6.77 | 4.96% | 16,126 |
| Mar 13, 2025 | 6.15 | 6.45 | 6.15 | 6.45 | 6.45 | -0.31% | 3,403 |
| Mar 12, 2025 | 6.49 | 6.69 | 6.02 | 6.47 | 6.47 | -0.46% | 44,900 |
| Mar 11, 2025 | 6.42 | 6.55 | 6.30 | 6.50 | 6.50 | 5.86% | 26,528 |
| Mar 10, 2025 | 6.70 | 6.70 | 6.04 | 6.14 | 6.14 | -8.36% | 35,984 |
| Mar 7, 2025 | 5.95 | 6.70 | 5.92 | 6.70 | 6.70 | 13.75% | 34,738 |
| Mar 6, 2025 | 6.00 | 6.25 | 5.80 | 5.89 | 5.89 | -1.83% | 72,875 |
| Mar 5, 2025 | 6.00 | 6.12 | 5.80 | 6.00 | 6.00 | -2.77% | 16,719 |
| Mar 4, 2025 | 6.15 | 6.17 | 6.15 | 6.17 | 6.17 | -4.47% | 773 |
| Mar 3, 2025 | 6.54 | 6.57 | 6.09 | 6.46 | 6.46 | -2.12% | 4,872 |