Dark

ODYS
Odysight.ai Inc. Common Stock
stock NASDAQ

At Close

Aug 24, 2026 3:59:30 PM EDT

3.62USD+6.471%(+0.22)23,409

2.79Bid 3.88Ask 1.09Spread

Pre-market

Aug 21, 2026 8:56:30 AM EDT

3.25USD-4.412%(-0.15)0

After-hours

Aug 24, 2026 4:39:30 PM EDT

4.00USD+10.497%(+0.38)2,312

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-24	3.7800	3.780000	3.6200	3.620000	+6.471%	23,409	0.000%
2026-08-21	3.4999	3.500000	3.3500	3.400000	+1.493%	16,185	+6.471%
2026-08-20	3.3300	3.500000	3.1700	3.350000	-7.713%	125,163	+8.060%
2026-08-19	4.0000	4.000000	3.4800	3.630000	-7.868%	33,067	-0.275%
2026-08-18	3.9300	4.064500	3.9100	3.940000	+0.767%	5,580	-8.122%
2026-08-17	4.0200	4.080000	3.9100	3.910000	-1.759%	13,874	-7.417%
2026-08-14	4.0800	4.080000	3.8300	3.980000	-2.211%	17,705	-9.045%
2026-08-13	4.4100	4.410000	3.8400	4.070000	-3.095%	126,880	-11.057%
2026-08-12	4.2911	4.500000	4.2000	4.200000	-4.110%	23,477	-13.810%
2026-08-11	4.2327	4.480000	4.2327	4.380000	+3.302%	3,195	-17.352%
2026-08-10	4.5000	4.500000	4.2400	4.240000	-4.505%	5,271	-14.623%
2026-08-07	4.3800	4.530000	4.3201	4.440000	+0.909%	5,856	-18.468%
2026-08-06	4.4600	4.620000	4.3201	4.400000	-0.677%	12,104	-17.727%
2026-08-05	4.4300	4.500000	4.3045	4.430000	+1.839%	4,090	-18.284%
2026-08-04	4.2000	4.480000	4.2000	4.350000	+0.462%	11,955	-16.782%
2026-08-03	4.1400	4.370000	4.0593	4.330000	+2.607%	53,504	-16.397%
2026-07-31	4.3100	4.390000	4.2200	4.220000	-2.088%	5,285	-14.218%
2026-07-30	4.2500	4.310000	4.1600	4.310000	+2.375%	20,062	-16.009%
2026-07-29	4.3900	4.390000	4.2000	4.210000	-3.218%	9,491	-14.014%
2026-07-28	4.3300	4.586700	4.2601	4.350000	-0.458%	7,790	-16.782%
2026-07-27	4.5600	4.585000	4.3700	4.370000	-1.798%	4,926	-17.162%
2026-07-24	4.5700	4.800000	4.3501	4.450000	-4.506%	52,504	-18.652%
2026-07-23	4.5000	4.700000	4.4200	4.660000	+1.085%	21,002	-22.318%
2026-07-22	4.6100	4.650000	4.5100	4.610000	-1.915%	23,080	-21.475%
2026-07-21	4.7600	4.840000	4.6050	4.700000	-2.287%	16,717	-22.979%
2026-07-20	4.8600	4.965000	4.7400	4.810000	-2.236%	12,281	-24.740%
2026-07-17	4.9500	4.950000	4.8300	4.920000	-2.959%	3,679	-26.423%
2026-07-16	4.9700	5.110000	4.9700	5.070000	+2.632%	22,493	-28.600%
2026-07-15	4.9300	5.150100	4.9300	4.940000	+0.816%	29,695	-26.721%
2026-07-14	4.9500	5.110000	4.8300	4.900000	+1.344%	28,126	-26.122%
2026-07-13	4.4600	4.835000	4.4600	4.835000	+8.408%	24,336	-25.129%
2026-07-10	4.2400	4.500000	4.2200	4.460000	+3.480%	29,601	-18.834%
2026-07-09	4.4800	4.620000	4.3100	4.310000	-5.275%	14,731	-16.009%
2026-07-08	4.2000	4.670000	4.1900	4.550000	+8.852%	76,764	-20.440%
2026-07-07	4.1900	4.260000	4.1500	4.180000	-0.239%	11,060	-13.397%
2026-07-06	3.9300	4.350000	3.8606	4.190000	+4.489%	37,872	-13.604%
2026-07-02	4.0000	4.170000	4.0000	4.010000	-1.716%	11,164	-9.726%
2026-07-01	4.1500	4.200000	4.0700	4.080000	-1.923%	11,375	-11.275%
2026-06-30	4.1000	4.160000	4.0100	4.160000	-0.240%	9,717	-12.981%
2026-06-29	4.2400	4.260000	4.0328	4.170000	-0.477%	32,225	-13.189%
2026-06-26	4.0400	4.190000	4.0100	4.190000	+3.713%	24,256	-13.604%
2026-06-25	4.1300	4.250000	4.0100	4.040000	-1.942%	52,995	-10.396%
2026-06-24	4.0400	4.210000	4.0300	4.120000	+2.743%	22,112	-12.136%
2026-06-23	4.0700	4.200000	4.0100	4.010000	-3.606%	17,687	-9.726%
2026-06-22	4.0300	4.310000	3.9650	4.160000	+2.970%	37,496	-12.981%
2026-06-18	3.9000	4.149900	3.8587	4.040000	+3.061%	123,083	-10.396%
2026-06-17	3.9200	3.990000	3.8200	3.920000	+4.255%	23,288	-7.653%
2026-06-16	3.8700	3.999900	3.7600	3.760000	-2.842%	16,447	-3.723%
2026-06-15	3.7000	3.980000	3.6500	3.870000	+5.450%	22,866	-6.460%
2026-06-12	3.6900	3.780000	3.4500	3.670000	-1.078%	38,436	-1.362%
2026-06-11	3.5800	3.980000	3.5401	3.710000	+3.056%	26,973	-2.426%
2026-06-10	3.7600	3.813200	3.5300	3.600000	-4.000%	37,254	+0.556%
2026-06-09	3.9000	3.900000	3.6700	3.750000	-4.337%	24,438	-3.467%
2026-06-08	3.9900	4.000000	3.8500	3.920000	-1.754%	25,783	-7.653%
2026-06-05	4.3000	4.300000	3.8600	3.990000	-7.852%	334,878	-9.273%
2026-06-04	4.1100	4.330000	4.0501	4.330000	+5.097%	28,818	-16.397%
2026-06-03	4.3100	4.390000	3.9000	4.120000	-4.850%	97,513	-12.136%
2026-06-02	4.2100	4.395000	4.1500	4.330000	+4.087%	43,320	-16.397%
2026-06-01	4.5000	4.509700	4.1100	4.160000	-9.170%	94,865	-12.981%
2026-05-29	4.6000	4.625000	4.5190	4.580000	-2.760%	31,534	-20.961%
2026-05-28	4.8900	4.890000	4.6200	4.710000	-4.656%	50,764	-23.142%
2026-05-27	4.9500	5.070000	4.8500	4.940000	-3.327%	59,154	-26.721%
2026-05-26	5.1500	5.280000	5.0000	5.110000	+2.817%	73,441	-29.159%
2026-05-22	5.0600	5.070000	4.8000	4.970000	-3.307%	47,599	-27.163%
2026-05-21	5.4700	5.470000	5.0300	5.140000	-7.052%	72,998	-29.572%
2026-05-20	5.0400	5.590000	5.0000	5.530000	+8.644%	170,013	-34.539%
2026-05-19	4.8500	5.200000	4.7311	5.090000	+6.485%	125,568	-28.880%
2026-05-18	4.6400	4.880000	4.4900	4.780000	+4.825%	171,060	-24.268%
2026-05-15	4.1900	4.800000	4.1900	4.560000	+0.885%	143,027	-20.614%
2026-05-14	4.4000	4.820000	4.0600	4.520000	+0.222%	297,551	-19.912%
2026-05-13	4.5500	4.730000	4.1400	4.510000	-7.202%	514,913	-19.734%
2026-05-12	4.8900	4.950000	4.2000	4.860000	+2.316%	1,098,474	-25.514%
2026-05-11	9.8000	11.300000	4.1400	4.750000	+6.502%	39,260,386	-23.789%
2026-05-08	4.5200	4.520000	4.4600	4.460000	-2.193%	1,821	-18.834%
2026-05-07	4.4800	4.696300	4.4800	4.560000	+1.109%	13,864	-20.614%
2026-05-06	4.8900	4.890000	4.5000	4.510000	-0.442%	3,021	-19.734%
2026-05-05	4.6100	4.720000	4.5000	4.530000	-1.307%	15,802	-20.088%
2026-05-04	4.7700	4.780000	4.5539	4.590000	-8.200%	5,378	-21.133%
2026-05-01	4.6000	5.000000	4.5000	5.000000	+1.420%	20,628	-27.600%
2026-04-30	4.9500	4.950000	4.9300	4.930000	-1.400%	19	-26.572%
2026-04-29	4.7200	5.070000	4.6500	5.000000	+6.383%	7,836	-27.600%
2026-04-28	4.7600	4.780000	4.5500	4.700000	-2.083%	20,937	-22.979%
2026-04-27	5.0200	5.040000	4.7900	4.800000	-2.834%	11,177	-24.583%
2026-04-24	4.7100	4.940000	4.7100	4.940000	+3.347%	2,916	-26.721%
2026-04-23	5.1900	5.485000	4.7250	4.780000	-8.429%	21,724	-24.268%
2026-04-22	5.5000	5.510000	5.1100	5.220000	-6.952%	18,554	-30.651%
2026-04-21	5.4500	5.950000	5.2700	5.610000	+3.889%	17,071	-35.472%
2026-04-20	5.4200	5.770000	5.3000	5.400000	0.000%	52,723	-32.963%
2026-04-17	5.6999	5.700000	5.4000	5.400000	-3.226%	8,386	-32.963%
2026-04-16	5.9700	5.970000	5.4800	5.580000	0.000%	36,628	-35.125%
2026-04-15	5.6100	5.660000	5.4000	5.580000	+2.198%	27,747	-35.125%
2026-04-14	5.9300	6.169800	5.4500	5.460000	-8.696%	19,331	-33.700%
2026-04-13	6.3000	6.300000	5.8000	5.980000	-5.380%	9,205	-39.465%
2026-04-10	7.2900	7.290000	6.1700	6.320000	-13.425%	21,554	-42.722%
2026-04-09	7.6000	7.600000	7.0330	7.300000	0.000%	54,576	-50.411%
2026-04-08	7.0000	7.350000	7.0000	7.300000	+1.389%	11,235	-50.411%
2026-04-07	7.3000	7.300000	7.1500	7.200000	-1.370%	23,065	-49.722%
2026-04-06	6.6000	7.530000	6.6000	7.300000	+11.111%	26,619	-50.411%
2026-04-02	6.7600	6.760000	6.3230	6.570000	-1.647%	16,388	-44.901%
2026-04-01	7.0000	7.000000	6.5000	6.680000	-3.885%	30,341	-45.808%
2026-03-31	6.7500	6.950000	6.5600	6.950000	+5.784%	18,943	-47.914%
2026-03-30	6.7400	6.970000	6.3000	6.570000	-2.811%	44,323	-44.901%
2026-03-27	6.7700	7.020000	6.7400	6.760000	0.000%	6,270	-46.450%
2026-03-26	6.9100	6.910000	6.7500	6.760000	-2.171%	2,082	-46.450%
2026-03-25	6.9600	7.221677	6.7423	6.910000	+0.436%	28,232	-47.612%
2026-03-24	6.6300	6.990000	6.5500	6.880000	+3.927%	6,171	-47.384%
2026-03-23	7.3900	7.400000	6.6200	6.620000	-6.365%	34,880	-45.317%
2026-03-20	6.4300	7.070000	6.4300	7.070000	+10.586%	48,714	-48.798%
2026-03-19	6.1500	6.393200	6.0875	6.393200	+3.116%	2,917	-43.377%
2026-03-18	6.4100	6.410000	6.2000	6.200000	-2.362%	7,022	-41.613%
2026-03-17	6.0100	6.480000	5.4400	6.350000	+5.657%	32,591	-42.992%
2026-03-16	5.6600	6.200000	5.6600	6.010000	+5.439%	23,165	-39.767%
2026-03-13	5.6700	5.800000	5.6700	5.700000	0.000%	1,805	-36.491%
2026-03-12	5.6800	5.700000	5.6800	5.700000	0.000%	1,111	-36.491%
2026-03-11	6.0000	6.000000	5.6800	5.700000	-3.226%	28,080	-36.491%
2026-03-10	5.8000	6.000000	5.8000	5.890000	+0.684%	16,928	-38.540%
2026-03-09	5.8800	6.100100	5.7750	5.850000	+1.563%	69,150	-38.120%
2026-03-06	5.3000	5.850000	5.2500	5.760000	+8.577%	38,349	-37.153%
2026-03-05	5.3050	5.305000	5.3050	5.305000	+0.094%	541	-31.762%
2026-03-04	5.3900	5.420000	5.2200	5.300000	-1.852%	13,352	-31.698%
2026-03-03	5.2800	5.400000	5.2000	5.400000	+0.935%	1,500	-32.963%
2026-03-02	4.9400	5.750000	4.9000	5.350000	+8.081%	49,579	-32.336%
2026-02-27	4.9570	4.957000	4.9327	4.950000	+0.202%	1,189	-26.869%
2026-02-26	4.9900	5.020000	4.9400	4.940000	-0.704%	8,108	-26.721%
2026-02-25	4.9200	5.000000	4.9200	4.975000	+1.118%	14,126	-27.236%
2026-02-24	5.1000	5.300000	4.9200	4.920000	-3.529%	37,488	-26.423%
2026-02-23	5.3000	5.500000	5.1000	5.100000	-0.196%	25,211	-29.020%
2026-02-20	5.1000	5.170000	5.1000	5.110000	-0.584%	15,145	-29.159%
2026-02-19	5.1000	5.500000	5.1000	5.140000	-0.388%	15,187	-29.572%
2026-02-18	5.1200	5.597500	5.0500	5.160000	+1.176%	11,633	-29.845%
2026-02-17	5.2100	5.490000	5.0500	5.100000	-3.592%	23,519	-29.020%
2026-02-13	5.4100	5.770000	5.2900	5.290000	-5.197%	17,063	-31.569%
2026-02-12	5.7800	6.150000	5.5800	5.580000	-3.959%	30,692	-35.125%
2026-02-11	5.5500	6.330000	5.5500	5.810000	+4.496%	26,661	-37.694%
2026-02-10	5.4900	5.700000	5.4300	5.560000	+2.018%	14,504	-34.892%
2026-02-09	6.0600	6.100000	5.4000	5.450000	-8.863%	23,282	-33.578%
2026-02-06	6.2500	6.500000	5.9800	5.980000	-4.320%	6,819	-39.465%
2026-02-05	6.2300	6.660000	6.2000	6.250000	+1.297%	9,165	-42.080%
2026-02-04	6.2000	6.330000	6.1401	6.170000	-2.528%	9,324	-41.329%
2026-02-03	6.2500	6.660000	6.1100	6.330000	+3.263%	21,738	-42.812%
2026-02-02	6.2100	6.850000	6.0800	6.130000	-1.605%	29,167	-40.946%
2026-01-30	6.1100	6.470000	6.1000	6.230000	+2.131%	22,163	-41.894%
2026-01-29	6.0000	6.660000	5.8900	6.100000	+3.390%	51,773	-40.656%
2026-01-28	5.2500	6.540000	5.1000	5.900000	+17.063%	77,561	-38.644%
2026-01-27	5.0300	5.050000	4.8350	5.040000	+6.329%	31,515	-28.175%
2026-01-26	4.7900	4.808400	4.6300	4.740000	+2.155%	18,545	-23.629%
2026-01-23	4.8000	4.870000	4.6400	4.640000	-3.333%	902	-21.983%
2026-01-22	4.8300	4.949900	4.5100	4.800000	+2.128%	5,397	-24.583%
2026-01-21	4.8500	4.850000	4.7000	4.700000	-1.468%	1,479	-22.979%
2026-01-20	4.6200	4.850000	4.6200	4.770000	-1.953%	8,246	-24.109%
2026-01-16	4.5500	5.020000	4.5500	4.865000	+4.849%	8,906	-25.591%
2026-01-15	4.6800	4.790000	4.4900	4.640000	-1.277%	31,507	-21.983%
2026-01-14	4.0800	4.860000	4.0700	4.700000	+18.987%	77,211	-22.979%
2026-01-13	3.8100	4.090000	3.8100	3.950000	+3.675%	9,698	-8.354%
2026-01-12	3.7200	4.000000	3.7000	3.810000	+1.061%	11,619	-4.987%
2026-01-09	3.6104	3.900000	3.6104	3.770000	-0.789%	8,610	-3.979%
2026-01-08	3.9100	3.910000	3.6100	3.800000	+6.145%	6,202	-4.737%
2026-01-07	3.5700	4.000000	3.4800	3.580000	-4.021%	43,849	+1.117%
2026-01-06	3.0200	3.940000	3.0200	3.730000	+21.895%	436,303	-2.949%
2026-01-05	3.2600	3.590000	2.8801	3.060000	-10.264%	20,717	+18.301%
2026-01-02	3.5000	3.550000	3.4100	3.410000	+3.333%	1,730	+6.158%
2025-12-31	3.3000	3.400000	3.1608	3.300000	+2.484%	17,287	+9.697%
2025-12-30	3.1800	3.300000	3.1800	3.220000	-1.829%	3,827	+12.422%
2025-12-29	3.2500	3.390000	3.2400	3.280000	-3.812%	16,294	+10.366%
2025-12-26	3.2300	3.590000	3.2300	3.410000	+4.601%	16,660	+6.158%
2025-12-24	3.3200	3.320000	3.2600	3.260000	-0.912%	4,849	+11.043%
2025-12-23	3.4400	3.560000	3.2200	3.290000	-4.360%	30,240	+10.030%
2025-12-22	3.3500	3.488300	3.2000	3.440000	+2.381%	36,947	+5.233%
2025-12-19	3.3400	3.720000	3.2800	3.360000	+1.818%	7,201	+7.738%
2025-12-18	3.2500	3.300000	3.1337	3.300000	+2.484%	18,840	+9.697%
2025-12-17	3.0700	3.220000	2.9920	3.220000	+3.871%	12,731	+12.422%
2025-12-16	3.1000	3.200000	3.0700	3.100000	+1.307%	599,124	+16.774%
2025-12-15	3.0500	3.200000	2.8900	3.060000	+0.990%	27,874	+18.301%
2025-12-12	3.1400	3.140000	3.0300	3.030000	-2.258%	3,749	+19.472%
2025-12-11	3.1100	3.500000	3.0001	3.100000	-7.324%	353,196	+16.774%
2025-12-10	3.4900	3.490000	3.3450	3.345000	-1.906%	1,644	+8.221%
2025-12-09	3.3500	3.410000	3.2197	3.410000	+0.294%	33,592	+6.158%
2025-12-08	3.4000	3.400000	3.4000	3.400000	+0.295%	1,074	+6.471%
2025-12-05	3.4100	3.410000	3.3900	3.390000	-0.587%	646	+6.785%
2025-12-04	3.5500	3.550000	3.4100	3.410000	-0.176%	1,828	+6.158%
2025-12-03	3.4000	3.416000	3.0797	3.416000	+0.176%	8,649	+5.972%
2025-12-02	3.1701	3.410000	3.0000	3.410000	-3.273%	7,737	+6.158%
2025-12-01	3.5000	3.550000	3.4300	3.525400	+1.890%	28,675	+2.683%
2025-11-28	3.4600	3.600000	3.4600	3.460000	+9.494%	4,763	+4.624%
2025-11-26	3.1700	3.310000	3.1600	3.160000	-0.315%	2,666	+14.557%
2025-11-25	2.9700	3.170000	2.9500	3.170000	+6.734%	4,072	+14.196%
2025-11-24	3.0900	3.090000	2.9700	2.970000	-3.883%	569	+21.886%
2025-11-21	3.0400	3.200000	2.9250	3.090000	-1.278%	56,008	+17.152%
2025-11-20	3.1000	3.355000	3.1000	3.130000	-3.096%	3,625	+15.655%
2025-11-19	3.3000	3.300000	3.2300	3.230000	-3.582%	613	+12.074%
2025-11-18	3.5800	3.580000	3.3000	3.350000	-6.425%	4,738	+8.060%
2025-11-17	3.5000	3.580000	3.3400	3.580000	+5.294%	24,072	+1.117%
2025-11-14	3.3001	3.849900	3.3001	3.400000	+3.030%	4,521	+6.471%
2025-11-13	3.3000	3.350000	3.3000	3.300000	-0.602%	2,734	+9.697%
2025-11-12	3.3400	3.810000	3.3000	3.320000	-2.353%	25,204	+9.036%
2025-11-11	3.2106	3.400000	3.2106	3.400000	+1.796%	5,895	+6.471%
2025-11-10	3.3500	3.790000	2.9600	3.340000	-1.183%	109,187	+8.383%
2025-11-07	3.2200	3.400000	3.1800	3.380000	+6.625%	16,210	+7.101%
2025-11-06	3.0800	3.179800	3.0800	3.170000	-1.705%	7,452	+14.196%
2025-11-05	2.8100	3.245000	2.8100	3.225000	+13.958%	31,924	+12.248%
2025-11-04	2.9100	2.950000	2.8100	2.830000	+0.712%	15,501	+27.915%
2025-11-03	3.0000	3.160000	2.6000	2.810000	-12.188%	96,425	+28.826%
2025-10-31	3.4859	3.485900	3.2000	3.200000	-3.030%	13,712	+13.125%
2025-10-30	3.5000	3.772500	3.2800	3.300000	-4.348%	15,941	+9.697%
2025-10-29	3.4500	3.499900	3.4490	3.450000	-0.200%	4,233	+4.928%
2025-10-28	3.4800	3.530000	3.4500	3.456900	-2.071%	12,195	+4.718%
2025-10-27	3.4826	3.530000	3.4651	3.530000	+0.857%	3,911	+2.550%
2025-10-24	3.5600	3.830000	3.4650	3.500000	-1.837%	25,446	+3.429%
2025-10-23	3.5600	3.690000	3.4300	3.565500	-0.958%	10,876	+1.529%
2025-10-22	3.3800	3.740000	3.3800	3.600000	+4.348%	36,645	+0.556%
2025-10-21	3.7000	4.070000	3.3500	3.450000	-7.008%	53,293	+4.928%
2025-10-20	3.7001	3.930000	3.7001	3.710000	+2.243%	10,422	-2.426%
2025-10-17	3.6700	3.700000	3.5000	3.628600	-0.039%	10,715	-0.237%
2025-10-16	3.5300	3.850000	3.5300	3.630000	-0.275%	35,345	-0.275%
2025-10-15	3.4400	4.009900	3.4400	3.640000	+1.676%	86,659	-0.549%
2025-10-14	4.0600	4.060000	3.3100	3.580000	-10.276%	128,829	+1.117%
2025-10-13	4.0200	4.169600	3.7500	3.990000	-0.746%	38,922	-9.273%
2025-10-10	4.1000	4.400000	3.9700	4.020000	-6.512%	20,070	-9.950%
2025-10-09	4.2900	4.400000	4.1250	4.300000	-1.149%	11,679	-15.814%
2025-10-08	4.3100	4.500000	4.2300	4.350000	+0.002%	7,402	-16.782%
2025-10-07	4.5000	4.500000	4.3100	4.349900	-2.029%	13,132	-16.780%
2025-10-06	4.5000	4.550000	4.2800	4.440000	-1.661%	13,526	-18.468%
2025-10-03	4.5000	4.550000	4.2950	4.515000	+2.965%	44,396	-19.823%
2025-10-02	4.4278	4.490000	4.2701	4.385000	-2.556%	2,684	-17.446%
2025-10-01	4.2100	4.500000	4.0000	4.500000	0.000%	2,373	-19.556%
2025-09-30	4.2001	4.500000	4.2001	4.500000	+3.211%	9,478	-19.556%
2025-09-29	4.5000	4.500000	4.0700	4.360000	-1.134%	3,028	-16.972%
2025-09-26	4.5600	4.560000	4.3450	4.410000	-3.077%	5,533	-17.914%
2025-09-25	4.2000	5.040000	4.0000	4.550000	+5.905%	35,905	-20.440%
2025-09-24	4.1100	4.310500	4.1100	4.296300	+3.170%	3,557	-15.741%
2025-09-23	3.9000	4.300000	3.9000	4.164300	+4.108%	21,447	-13.071%
2025-09-22	3.9900	4.050000	3.9900	4.000000	+1.266%	9,754	-9.500%
2025-09-19	3.8325	4.000000	3.8325	3.950000	+3.675%	7,490	-8.354%
2025-09-18	3.9658	3.965800	3.8100	3.810000	-4.076%	903	-4.987%
2025-09-17	4.0193	4.019300	3.8100	3.971900	+0.554%	3,034	-8.860%
2025-09-16	3.9500	4.300000	3.7400	3.950000	-0.754%	5,739	-8.354%
2025-09-15	4.0000	4.017200	3.9800	3.980000	-0.191%	6,247	-9.045%
2025-09-12	4.1500	4.150000	3.9000	3.987600	-0.063%	10,204	-9.219%
2025-09-11	4.0100	4.103100	3.9900	3.990100	+0.294%	2,840	-9.275%
2025-09-09	4.0271	4.125000	3.9784	3.978400	-1.280%	2,168	-9.009%
2025-09-08	4.0300	4.030000	4.0300	4.030000	+6.614%	1,209	-10.174%
2025-09-05	3.7100	3.780000	3.7100	3.780000	-0.132%	1,429	-4.233%
2025-09-03	3.6912	3.845000	3.6900	3.785000	-0.656%	5,394	-4.359%
2025-09-02	3.9469	3.946900	3.8100	3.810000	-3.053%	802	-4.987%
2025-08-29	3.8100	3.930000	3.8100	3.930000	+3.150%	1,154	-7.888%
2025-08-28	3.8522	3.960000	3.8100	3.810000	0.000%	1,308	-4.987%
2025-08-27	3.6400	3.890000	3.6400	3.810000	+1.600%	1,908	-4.987%
2025-08-26	3.6900	3.770000	3.6900	3.750000	+3.022%	752	-3.467%
2025-08-25	3.7500	3.986100	3.6300	3.640000	-2.933%	5,926	-0.549%
2025-08-22	3.8600	4.290000	3.7500	3.750000	-0.266%	5,246	-3.467%
2025-08-21	4.1638	4.199900	3.7500	3.760000	-3.590%	13,213	-3.723%
2025-08-20	4.0068	4.006800	3.9000	3.900000	-0.510%	3,626	-7.179%
2025-08-19	3.9100	4.250000	3.9100	3.920000	-2.000%	6,781	-7.653%
2025-08-18	4.0000	4.212800	3.8600	4.000000	+0.972%	2,766	-9.500%
2025-08-15	3.9400	4.240000	3.9337	3.961500	+0.802%	8,813	-8.620%
2025-08-14	4.0300	4.080000	3.8600	3.930000	+1.813%	2,348	-7.888%
2025-08-13	4.0000	4.010000	3.8600	3.860000	-2.278%	3,319	-6.218%
2025-08-12	4.3700	4.370000	3.9500	3.950000	-8.140%	15,606	-8.354%
2025-08-11	4.3110	4.311000	4.3000	4.300000	-2.273%	7,973	-15.814%
2025-08-08	4.3700	4.400000	4.1900	4.400000	-3.192%	1,201	-17.727%
2025-08-07	4.3000	4.545100	4.2000	4.545100	+5.700%	1,056	-20.354%
2025-08-06	4.2200	4.301000	4.2200	4.300000	+6.965%	5,704	-15.814%
2025-08-05	4.4300	4.500000	3.9200	4.020000	-8.636%	8,274	-9.950%
2025-08-04	4.5100	4.720000	4.3400	4.400000	-1.345%	6,854	-17.727%
2025-08-01	4.4601	4.720800	4.4600	4.460000	-4.292%	2,977	-18.834%
2025-07-31	4.6000	4.660000	4.0324	4.660000	+3.326%	12,750	-22.318%
2025-07-30	4.6400	4.640000	4.5100	4.510000	-3.529%	4,423	-19.734%
2025-07-29	4.6750	4.690000	4.6000	4.675000	+1.630%	2,988	-22.567%
2025-07-28	4.6100	5.070000	4.5700	4.600000	-0.433%	6,957	-21.304%
2025-07-25	4.6000	4.855000	4.5705	4.620000	+1.538%	3,661	-21.645%
2025-07-24	4.7101	4.856900	4.5500	4.550000	-3.194%	39,603	-20.440%
2025-07-23	4.8000	4.800000	4.7000	4.700100	-1.877%	6,935	-22.980%
2025-07-22	4.8400	4.899900	4.7800	4.790000	+1.268%	3,363	-24.426%
2025-07-21	4.8000	5.050900	4.7300	4.730000	-1.458%	4,660	-23.467%
2025-07-18	4.9000	4.900000	4.7300	4.800000	+1.480%	3,578	-24.583%
2025-07-17	4.8800	4.947800	4.7300	4.730000	+0.212%	3,571	-23.467%
2025-07-16	4.9600	4.960000	4.7200	4.720000	-2.277%	3,070	-23.305%
2025-07-15	4.9900	4.990000	4.7750	4.830000	+1.899%	6,233	-25.052%
2025-07-14	4.8700	4.920000	4.7106	4.740000	-1.271%	6,405	-23.629%
2025-07-11	4.8800	4.880000	4.8010	4.801000	+0.650%	1,233	-24.599%
2025-07-10	4.9300	5.030000	4.7700	4.770000	-2.073%	5,166	-24.109%
2025-07-09	4.9950	4.995000	4.8600	4.871000	+1.904%	7,663	-25.683%
2025-07-08	4.7700	5.150000	4.7700	4.780000	+1.702%	2,668	-24.268%
2025-07-07	5.0000	5.075000	4.7000	4.700000	-3.093%	14,510	-22.979%
2025-07-03	4.9500	5.239300	4.8500	4.850000	-1.423%	6,038	-25.361%
2025-07-02	4.8500	5.246800	4.7100	4.920000	-0.606%	9,287	-26.423%
2025-07-01	5.2377	5.237700	4.9100	4.950000	-2.941%	13,713	-26.869%
2025-06-30	6.4500	6.450000	4.9600	5.100000	-27.247%	66,325	-29.020%
2025-06-27	4.9700	7.010000	4.7869	7.010000	+41.046%	38,260	-48.359%
2025-06-26	4.9200	4.970000	4.7600	4.970000	+4.193%	3,722	-27.163%
2025-06-25	4.7750	5.000000	4.7500	4.770000	-4.790%	4,183	-24.109%
2025-06-24	4.7500	5.010000	4.7000	5.010000	+3.942%	2,308	-27.745%
2025-06-23	4.3400	5.200000	4.0000	4.820000	-1.833%	7,117	-24.896%
2025-06-20	4.9100	4.910000	4.8800	4.910000	-2.579%	4,071	-26.273%
2025-06-18	5.0500	5.130000	5.0400	5.040000	0.000%	1,858	-28.175%
2025-06-17	5.4100	5.520000	5.0400	5.040000	-4.906%	5,040	-28.175%
2025-06-16	5.1400	5.300000	5.0400	5.300000	+3.213%	4,329	-31.698%
2025-06-13	4.8709	5.135000	4.8510	5.135000	+2.039%	3,692	-29.503%
2025-06-12	5.0600	5.060000	5.0324	5.032400	-4.145%	2,067	-28.066%
2025-06-11	5.1600	5.250000	5.1100	5.250000	-1.684%	3,615	-31.048%
2025-06-10	5.0300	5.339900	5.0300	5.339900	+1.592%	3,485	-32.208%
2025-06-09	4.9000	5.256212	4.8300	5.256212	+1.081%	13,134	-31.129%
2025-06-06	4.9800	5.270000	4.9400	5.200000	0.000%	37,073	-30.385%
2025-06-05	4.8400	5.200000	4.8400	5.200000	+5.906%	12,914	-30.385%
2025-06-04	4.8700	5.180000	4.8700	4.910000	-0.303%	8,763	-26.273%
2025-06-03	5.1500	5.210000	4.8500	4.924900	-1.502%	8,535	-26.496%
2025-06-02	5.4000	5.400000	4.9700	5.000000	-7.407%	4,710	-27.600%
2025-05-30	5.2950	5.400000	5.2900	5.400000	+4.247%	9,100	-32.963%
2025-05-29	5.3500	5.350000	5.1679	5.180000	-3.178%	8,623	-30.116%
2025-05-28	5.3400	5.350000	5.3300	5.350000	+0.187%	3,509	-32.336%
2025-05-27	5.3500	5.350000	5.3400	5.340000	-0.142%	8,057	-32.210%
2025-05-23	5.2300	5.347600	5.2300	5.347600	+3.837%	1,723	-32.306%
2025-05-22	5.3547	5.354700	5.1500	5.150000	-2.370%	22,073	-29.709%
2025-05-21	5.2750	5.275000	5.2750	5.275000	+2.427%	1,015	-31.374%
2025-05-20	5.3900	5.400000	5.1500	5.150000	-3.013%	21,029	-29.709%
2025-05-19	5.2400	5.310000	5.2400	5.310000	-2.210%	757	-31.827%
2025-05-16	5.4500	5.450000	5.3400	5.430000	+5.437%	4,574	-33.333%
2025-05-15	5.5437	5.543700	5.1500	5.150000	-8.036%	38,771	-29.709%
2025-05-14	5.4100	5.600000	5.3500	5.600000	+4.396%	10,688	-35.357%
2025-05-13	5.6000	5.600000	5.3642	5.364200	+0.265%	6,302	-32.516%
2025-05-12	5.3500	5.485000	5.3500	5.350000	-3.590%	5,075	-32.336%
2025-05-09	5.5492	5.549200	5.5492	5.549200	+4.446%	293	-34.765%
2025-05-08	5.3500	5.425000	5.3000	5.313000	-0.692%	7,653	-31.865%
2025-05-07	5.3500	5.350000	5.3500	5.350000	-0.002%	773	-32.336%
2025-05-06	5.4000	5.400000	5.3501	5.350100	+1.328%	3,773	-32.338%
2025-05-05	5.4500	5.450000	5.1500	5.280000	-2.941%	17,311	-31.439%
2025-05-02	5.8500	5.870000	5.4030	5.440000	+0.462%	47,466	-33.456%
2025-05-01	5.9000	5.900000	5.2500	5.415000	-9.750%	24,249	-33.149%
2025-04-30	5.8300	6.000000	5.0101	6.000000	+3.093%	95,706	-39.667%
2025-04-29	5.4700	5.820000	5.2500	5.820000	+7.182%	47,829	-37.801%
2025-04-28	5.6400	5.750000	5.1400	5.430000	-2.162%	21,449	-33.333%
2025-04-25	5.4500	6.000000	5.4500	5.550000	+3.738%	61,529	-34.775%
2025-04-24	5.6010	5.610000	5.2000	5.350000	+2.490%	8,577	-32.336%
2025-04-23	5.5004	5.710000	5.2200	5.220000	-1.695%	23,524	-30.651%
2025-04-22	5.6000	5.800000	5.1200	5.310000	+0.759%	43,604	-31.827%
2025-04-21	5.7500	5.750000	5.2000	5.270000	-1.495%	5,289	-31.309%
2025-04-17	5.7100	5.710000	5.3000	5.350000	-0.465%	10,715	-32.336%
2025-04-16	5.5800	5.800000	5.2500	5.375000	-3.153%	160,537	-32.651%
2025-04-15	6.2700	6.270000	5.4600	5.550000	-2.375%	51,885	-34.775%
2025-04-14	5.9345	6.100000	5.5300	5.685000	+0.265%	82,943	-36.324%
2025-04-11	5.6300	6.349900	5.5300	5.670000	-1.391%	45,030	-36.155%
2025-04-10	6.0000	6.000000	5.7000	5.750000	-4.959%	6,845	-37.043%
2025-04-09	5.8700	6.360000	5.8382	6.050000	+3.242%	7,545	-40.165%
2025-04-08	5.9300	6.175000	5.8000	5.860000	-3.300%	17,375	-38.225%
2025-04-07	6.1000	6.100000	5.8001	6.060000	-2.100%	14,104	-40.264%
2025-04-04	6.2000	6.230000	6.0000	6.190000	-0.642%	9,163	-41.519%
2025-04-03	6.2300	6.230000	6.2300	6.230000	-2.351%	1,167	-41.894%
2025-04-02	6.9700	6.970000	6.2001	6.380000	-1.365%	16,984	-43.260%
2025-04-01	7.0000	7.000000	6.2401	6.468300	-7.859%	3,565	-44.035%
2025-03-31	6.3100	7.020000	6.3100	7.020000	+3.235%	20,752	-48.433%
2025-03-28	6.5000	6.800000	6.1513	6.800000	+4.615%	11,533	-46.765%
2025-03-27	6.5000	6.970000	6.3250	6.500000	0.000%	31,425	-44.308%
2025-03-26	6.5000	6.800000	6.4000	6.500000	0.000%	17,131	-44.308%
2025-03-25	6.5000	6.500000	6.3600	6.500000	0.000%	8,267	-44.308%
2025-03-24	6.5000	6.500000	6.4000	6.500000	0.000%	15,757	-44.308%
2025-03-21	6.0000	6.500000	6.0000	6.500000	+0.154%	7,228	-44.308%
2025-03-20	6.9800	6.980000	6.0600	6.490000	+6.094%	22,563	-44.222%
2025-03-19	6.1800	6.300000	6.1172	6.117200	-3.055%	2,989	-40.823%
2025-03-18	6.4200	6.420000	6.3000	6.310000	0.000%	6,981	-42.631%
2025-03-17	6.7000	6.750000	6.0330	6.310000	-6.795%	10,931	-42.631%
2025-03-14	6.6350	6.770000	6.5900	6.770000	+4.961%	16,126	-46.529%
2025-03-13	6.1500	6.450000	6.1500	6.450000	-0.309%	3,403	-43.876%
2025-03-12	6.4900	6.690000	6.0243	6.470000	-0.462%	44,900	-44.049%
2025-03-11	6.4200	6.550000	6.3000	6.500000	+5.863%	26,528	-44.308%
2025-03-10	6.7000	6.700000	6.0400	6.140000	-8.358%	35,984	-41.042%
2025-03-07	5.9500	6.700000	5.9200	6.700000	+13.752%	34,738	-45.970%
2025-03-06	6.0000	6.250000	5.8000	5.890000	-1.833%	72,875	-38.540%
2025-03-05	6.0000	6.120000	5.8000	6.000000	-2.763%	16,719	-39.667%
2025-03-04	6.1500	6.170500	6.1500	6.170500	-4.481%	773	-41.334%
2025-03-03	6.5400	6.570000	6.0887	6.460000	-2.121%	4,872	-43.963%

.dark-mode .MDDPHB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MDDPHB{ color: #333333; background-color: white; border: 2px solid #333333; }ODYSOdysight.ai Inc. Common Stockstock NASDAQ

ODYS
Odysight.ai Inc. Common Stock
stock NASDAQ