5 DAY PERFORMANCE
+198.47%
1 MONTH PERFORMANCE
+110.43%
3 MONTH PERFORMANCE
+32.05%
6 MONTH PERFORMANCE
+29.14%
YEAR-TO-DATE PERFORMANCE
+77.27%
1 YEAR PERFORMANCE
+81.11%
Odysight.ai Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.93 | $1.84 (-4.66%) | $2.13 | $1.84 | 72.21 K | |
| 11/04/2026 | $2.04 | $2.00 (-1.96%) | $2.08 | $1.95 | 24.60 K | $33.59 M |
| 11/03/2026 | $2.07 | $2.04 (-1.45%) | $2.08 | $2.00 | 16.13 K | $34.26 M |
| 11/02/2026 | $1.96 | $2.13 (8.67%) | $2.18 | $1.91 | 94.60 K | $35.77 M |
| 10/30/2026 | $1.90 | $1.96 (3.16%) | $2.03 | $1.90 | 1.10 K | $32.91 M |
| 10/29/2026 | $2.00 | $1.85 (-7.5%) | $2.01 | $1.85 | 181.70 K | $31.07 M |
| 10/28/2026 | $2.04 | $2.07 (1.47%) | $2.08 | $2.00 | 48.60 K | $34.76 M |
| 10/27/2026 | $2.08 | $2.07 (-0.48%) | $2.12 | $2.04 | 20.00 K | $34.76 M |
| 10/26/2026 | $2.17 | $2.11 (-2.76%) | $2.17 | $2.07 | 28.35 K | $35.43 M |
| 10/23/2026 | $2.12 | $2.24 (5.66%) | $2.24 | $2.12 | 4.64 K | $37.62 M |
| 10/22/2026 | $2.04 | $2.08 (1.96%) | $2.10 | $2.04 | 13.10 K | $34.93 M |
| 10/21/2026 | $2.10 | $2.11 (0.48%) | $2.12 | $2.05 | 12.92 K | $35.43 M |
| 10/20/2026 | $2.09 | $2.12 (1.44%) | $2.32 | $2.07 | 16.56 K | $35.60 M |
| 10/19/2026 | $2.10 | $2.09 (-0.48%) | $2.14 | $2.05 | 10.82 K | $35.10 M |
| 10/16/2026 | $2.13 | $2.14 (0.47%) | $2.25 | $2.13 | 8.80 K | $35.94 M |
| 10/15/2026 | $2.17 | $2.13 (-1.84%) | $2.17 | $1.95 | 111.73 K | $35.77 M |
| 10/14/2026 | $2.46 | $2.15 (-12.6%) | $2.50 | $1.97 | 309.80 K | $36.10 M |
| 10/13/2026 | $2.64 | $2.53 (-4.17%) | $2.68 | $2.44 | 103.14 K | $42.49 M |
| 10/12/2026 | $2.60 | $2.64 (1.54%) | $2.69 | $2.56 | 21.13 K | $44.33 M |
| 10/09/2026 | $2.65 | $2.55 (-3.77%) | $2.65 | $2.54 | 10.60 K | $42.82 M |
| 10/08/2026 | $2.63 | $2.57 (-2.28%) | $2.70 | $2.55 | 66.50 K | $43.16 M |
| 10/07/2026 | $2.76 | $2.57 (-6.88%) | $2.76 | $2.55 | 59.33 K | $43.16 M |
| 10/06/2026 | $2.75 | $2.78 (1.09%) | $2.87 | $2.75 | 5.60 K | $46.68 M |
| 10/05/2026 | $2.80 | $2.78 (-0.71%) | $2.92 | $2.72 | 38.12 K | $46.68 M |
| 10/02/2026 | $2.82 | $2.81 (-0.35%) | $3.00 | $2.51 | 96.50 K | $47.19 M |
| 10/01/2026 | $3.01 | $2.82 (-6.31%) | $3.30 | $2.82 | 7.72 K | $47.36 M |
| 09/30/2026 | $3.02 | $3.04 (0.66%) | $3.06 | $3.00 | 12.20 K | $51.05 M |
| 09/29/2026 | $3.14 | $3.00 (-4.46%) | $3.14 | $2.80 | 37.34 K | $50.38 M |
| 09/28/2026 | $3.06 | $3.00 (-1.96%) | $3.15 | $3.00 | 6.98 K | $50.38 M |
| 09/25/2026 | $3.20 | $3.02 (-5.63%) | $3.20 | $3.02 | 13.81 K | $50.71 M |
| 09/24/2026 | $3.21 | $3.14 (-2.18%) | $3.29 | $3.12 | 2.24 K | $52.73 M |
| 09/23/2026 | $3.35 | $3.10 (-7.46%) | $3.38 | $3.10 | 10.85 K | $52.06 M |
| 09/22/2026 | $3.31 | $3.25 (-1.81%) | $3.49 | $3.25 | 14.85 K | $54.58 M |
| 09/21/2026 | $3.50 | $3.35 (-4.29%) | $3.50 | $3.30 | 5.05 K | $56.26 M |
| 09/18/2026 | $3.40 | $3.31 (-2.65%) | $3.40 | $3.31 | 2.74 K | $55.58 M |
| 09/17/2026 | $3.45 | $3.35 (-2.9%) | $3.51 | $3.30 | 9.70 K | $56.26 M |
| 09/16/2026 | $3.31 | $3.40 (2.72%) | $3.40 | $3.31 | 1.17 K | $57.10 M |
| 09/15/2026 | $3.30 | $3.31 (0.3%) | $3.31 | $3.30 | 1.60 K | $55.58 M |
| 09/14/2026 | $3.43 | $3.33 (-2.92%) | $3.47 | $3.30 | 10.74 K | $55.92 M |
| 09/11/2026 | $3.49 | $3.45 (-1.15%) | $3.56 | $3.40 | 5.40 K | $57.94 M |
| 09/10/2026 | $3.52 | $3.46 (-1.7%) | $3.52 | $3.43 | 28.22 K | $58.10 M |
| 09/09/2026 | $3.64 | $3.50 (-3.85%) | $3.70 | $3.45 | 21.70 K | $58.78 M |
| 09/08/2026 | $3.79 | $3.63 (-4.22%) | $3.90 | $3.58 | 126.90 K | $60.96 M |
| 09/04/2026 | $3.69 | $3.77 (2.17%) | $4.03 | $3.42 | 243.43 K | $63.31 M |
| 09/03/2026 | $3.67 | $3.60 (-1.91%) | $3.67 | $3.52 | 8.04 K | $60.45 M |
| 09/02/2026 | $3.70 | $3.70 (0%) | $3.70 | $3.66 | 3.03 K | $62.13 M |
| 09/01/2026 | $3.50 | $3.64 (4%) | $3.77 | $3.40 | 33.65 K | $61.13 M |
| 08/31/2026 | $3.71 | $3.67 (-1.08%) | $3.82 | $3.59 | 18.50 K | $61.63 M |
| 08/28/2026 | $3.72 | $3.78 (1.61%) | $3.87 | $3.72 | 3.50 K | $63.48 M |
| 08/27/2026 | $3.55 | $3.80 (7.04%) | $3.81 | $3.54 | 13.20 K | $63.81 M |
| 08/26/2026 | $3.65 | $3.52 (-3.56%) | $3.65 | $3.44 | 16.50 K | $59.11 M |
| 08/25/2026 | $3.88 | $3.65 (-5.93%) | $3.89 | $3.49 | 37.80 K | $61.29 M |
| 08/24/2026 | $3.31 | $3.68 (11.18%) | $3.69 | $3.31 | 25.32 K | $61.80 M |
| 08/21/2026 | $3.50 | $3.40 (-2.86%) | $3.50 | $3.35 | 16.20 K | $57.10 M |
| 08/20/2026 | $3.33 | $3.35 (0.6%) | $3.50 | $3.17 | 125.20 K | $56.26 M |
| 08/19/2026 | $4.00 | $3.63 (-9.25%) | $4.00 | $3.48 | 33.10 K | $60.96 M |
| 08/18/2026 | $3.93 | $3.94 (0.25%) | $4.06 | $3.91 | 5.60 K | $66.16 M |
| 08/17/2026 | $4.02 | $3.91 (-2.74%) | $4.08 | $3.91 | 13.90 K | $65.66 M |
| 08/14/2026 | $4.08 | $3.98 (-2.45%) | $4.08 | $3.83 | 17.70 K | $66.84 M |
| 08/13/2026 | $4.41 | $4.07 (-7.71%) | $4.41 | $3.84 | 126.88 K | $68.35 M |
| 08/12/2026 | $4.29 | $4.20 (-2.1%) | $4.50 | $4.20 | 23.50 K | $70.53 M |
| 08/11/2026 | $4.23 | $4.38 (3.55%) | $4.48 | $4.23 | 3.20 K | $73.55 M |
| 08/10/2026 | $4.50 | $4.24 (-5.78%) | $4.50 | $4.24 | 5.27 K | $71.20 M |
| 08/07/2026 | $4.38 | $4.44 (1.37%) | $4.53 | $4.32 | 5.90 K | $72.76 M |
| 08/06/2026 | $4.46 | $4.40 (-1.35%) | $4.62 | $4.32 | 12.10 K | $72.10 M |
| 08/05/2026 | $4.43 | $4.43 (0%) | $4.50 | $4.30 | 4.10 K | $72.59 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
