Odysight.ai Inc. (ODYS)
NASDAQ: ODYS
· Real-Time Price · USD
3.96
-0.04 (-1.00%)
At close: Aug 19, 2025, 3:56 PM
3.92
-0.88%
After-hours: Aug 19, 2025, 04:00 PM EDT
ODYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 4.00 | 4.21 | 3.86 | 4.00 | 4.00 | 1.01% | 2,766 |
| Aug 15, 2025 | 3.94 | 4.24 | 3.93 | 3.96 | 3.96 | 0.76% | 8,813 |
| Aug 14, 2025 | 4.03 | 4.08 | 3.86 | 3.93 | 3.93 | 1.81% | 2,441 |
| Aug 13, 2025 | 4.00 | 4.01 | 3.86 | 3.86 | 3.86 | -2.28% | 3,319 |
| Aug 12, 2025 | 4.37 | 4.37 | 3.95 | 3.95 | 3.95 | -8.14% | 15,606 |
| Aug 11, 2025 | 4.31 | 4.31 | 4.30 | 4.30 | 4.30 | -2.27% | 8,000 |
| Aug 8, 2025 | 4.37 | 4.40 | 4.19 | 4.40 | 4.40 | -3.30% | 1,201 |
| Aug 7, 2025 | 4.30 | 4.55 | 4.20 | 4.55 | 4.55 | 5.81% | 1,056 |
| Aug 6, 2025 | 4.22 | 4.30 | 4.22 | 4.30 | 4.30 | 6.97% | 5,704 |
| Aug 5, 2025 | 4.43 | 4.50 | 3.92 | 4.02 | 4.02 | -8.64% | 8,573 |
| Aug 4, 2025 | 4.51 | 4.72 | 4.34 | 4.40 | 4.40 | -1.35% | 6,900 |
| Aug 1, 2025 | 4.46 | 4.72 | 4.46 | 4.46 | 4.46 | -4.29% | 3,000 |
| Jul 31, 2025 | 4.60 | 4.66 | 4.03 | 4.66 | 4.66 | 3.33% | 12,800 |
| Jul 30, 2025 | 4.64 | 4.64 | 4.51 | 4.51 | 4.51 | -3.63% | 4,423 |
| Jul 29, 2025 | 4.68 | 4.69 | 4.60 | 4.68 | 4.68 | 1.74% | 3,000 |
| Jul 28, 2025 | 4.61 | 5.07 | 4.57 | 4.60 | 4.60 | -0.43% | 7,000 |
| Jul 25, 2025 | 4.60 | 4.86 | 4.57 | 4.62 | 4.62 | 1.54% | 3,700 |
| Jul 24, 2025 | 4.71 | 4.86 | 4.55 | 4.55 | 4.55 | -3.19% | 39,603 |
| Jul 23, 2025 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | -1.88% | 6,935 |
| Jul 22, 2025 | 4.84 | 4.90 | 4.78 | 4.79 | 4.79 | 1.27% | 3,400 |