Odysight.ai Inc. (ODYS)
NASDAQ: ODYS · Real-Time Price · USD
7.01
+2.04 (41.05%)
At close: Jun 27, 2025, 4:00 PM
5.60
-1.41 (-20.11%)
After-hours: Jun 27, 2025, 7:23 PM EDT
Odysight.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 4.97 | 7.01 | 4.79 | 7.01 | 7.01 | 41.05% | 36,570 |
| Jun 26, 2025 | 4.92 | 4.97 | 4.76 | 4.97 | 4.97 | 4.19% | 3,722 |
| Jun 25, 2025 | 4.78 | 5.00 | 4.75 | 4.77 | 4.77 | -4.79% | 4,183 |
| Jun 24, 2025 | 4.75 | 5.01 | 4.70 | 5.01 | 5.01 | 3.94% | 2,308 |
| Jun 23, 2025 | 4.34 | 5.20 | 4.00 | 4.82 | 4.82 | -1.83% | 7,117 |
| Jun 20, 2025 | 4.91 | 4.91 | 4.88 | 4.91 | 4.91 | -2.58% | 4,071 |
| Jun 18, 2025 | 5.05 | 5.13 | 5.04 | 5.04 | 5.04 | - | 1,858 |
| Jun 17, 2025 | 5.41 | 5.52 | 5.04 | 5.04 | 5.04 | -4.91% | 5,040 |
| Jun 16, 2025 | 5.14 | 5.30 | 5.04 | 5.30 | 5.30 | 3.21% | 4,329 |
| Jun 13, 2025 | 4.87 | 5.14 | 4.85 | 5.14 | 5.14 | 2.05% | 3,692 |
| Jun 12, 2025 | 5.06 | 5.06 | 5.03 | 5.03 | 5.03 | -4.15% | 2,067 |
| Jun 11, 2025 | 5.16 | 5.25 | 5.11 | 5.25 | 5.25 | -1.69% | 3,615 |
| Jun 10, 2025 | 5.03 | 5.34 | 5.03 | 5.34 | 5.34 | 1.60% | 3,485 |
| Jun 9, 2025 | 4.90 | 5.26 | 4.83 | 5.26 | 5.26 | 1.08% | 13,134 |
| Jun 6, 2025 | 4.98 | 5.27 | 4.94 | 5.20 | 5.20 | - | 37,073 |
| Jun 5, 2025 | 4.84 | 5.20 | 4.84 | 5.20 | 5.20 | 5.91% | 12,914 |
| Jun 4, 2025 | 4.87 | 5.18 | 4.87 | 4.91 | 4.91 | -0.30% | 8,763 |
| Jun 3, 2025 | 5.15 | 5.21 | 4.85 | 4.93 | 4.93 | -1.50% | 8,535 |
| Jun 2, 2025 | 5.40 | 5.40 | 4.97 | 5.00 | 5.00 | -7.41% | 4,710 |
| May 30, 2025 | 5.30 | 5.40 | 5.29 | 5.40 | 5.40 | 4.25% | 9,100 |
| May 29, 2025 | 5.35 | 5.35 | 5.17 | 5.18 | 5.18 | -3.18% | 8,623 |
| May 28, 2025 | 5.34 | 5.35 | 5.33 | 5.35 | 5.35 | 0.19% | 3,509 |
| May 27, 2025 | 5.35 | 5.35 | 5.34 | 5.34 | 5.34 | -0.15% | 8,057 |
| May 23, 2025 | 5.23 | 5.35 | 5.23 | 5.35 | 5.35 | 3.84% | 1,723 |
| May 22, 2025 | 5.36 | 5.36 | 5.15 | 5.15 | 5.15 | -2.37% | 22,073 |
| May 21, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 2.43% | 1,015 |
| May 20, 2025 | 5.39 | 5.40 | 5.15 | 5.15 | 5.15 | -3.01% | 21,029 |
| May 19, 2025 | 5.24 | 5.31 | 5.24 | 5.31 | 5.31 | -2.21% | 757 |
| May 16, 2025 | 5.45 | 5.45 | 5.34 | 5.43 | 5.43 | 5.44% | 4,574 |
| May 15, 2025 | 5.54 | 5.54 | 5.15 | 5.15 | 5.15 | -8.04% | 38,771 |
| May 14, 2025 | 5.41 | 5.60 | 5.35 | 5.60 | 5.60 | 4.40% | 10,688 |
| May 13, 2025 | 5.60 | 5.60 | 5.36 | 5.36 | 5.36 | 0.26% | 6,302 |
| May 12, 2025 | 5.35 | 5.49 | 5.35 | 5.35 | 5.35 | -3.59% | 5,075 |
| 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 |