5 DAY PERFORMANCE
+38.63%
1 MONTH PERFORMANCE
+39.95%
3 MONTH PERFORMANCE
+28.29%
6 MONTH PERFORMANCE
-2.17%
YEAR-TO-DATE PERFORMANCE
+77.27%
1 YEAR PERFORMANCE
+28.57%
Odysight.ai Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $4.20 | $4.35 (3.57%) | $4.48 | $4.20 | 12.00 K | $71.28 M |
| 08/03/2026 | $4.14 | $4.33 (4.59%) | $4.37 | $4.06 | 53.50 K | $70.96 M |
| 07/31/2026 | $4.31 | $4.22 (-2.09%) | $4.39 | $4.22 | 5.30 K | $69.15 M |
| 07/30/2026 | $4.25 | $4.31 (1.41%) | $4.31 | $4.16 | 20.10 K | $70.63 M |
| 07/29/2026 | $4.39 | $4.21 (-4.1%) | $4.39 | $4.20 | 9.50 K | $68.99 M |
| 07/28/2026 | $4.33 | $4.35 (0.46%) | $4.59 | $4.26 | 7.79 K | $71.28 M |
| 07/27/2026 | $4.56 | $4.37 (-4.17%) | $4.59 | $4.37 | 4.93 K | $71.61 M |
| 07/24/2026 | $4.57 | $4.45 (-2.63%) | $4.80 | $4.35 | 52.50 K | $72.92 M |
| 07/23/2026 | $4.50 | $4.66 (3.56%) | $4.70 | $4.42 | 21.00 K | $76.36 M |
| 07/22/2026 | $4.61 | $4.61 (0%) | $4.65 | $4.51 | 23.10 K | $75.54 M |
| 07/21/2026 | $4.76 | $4.70 (-1.26%) | $4.84 | $4.61 | 16.72 K | $77.02 M |
| 07/20/2026 | $4.86 | $4.81 (-1.03%) | $4.97 | $4.74 | 12.30 K | $78.82 M |
| 07/17/2026 | $4.95 | $4.92 (-0.61%) | $4.95 | $4.83 | 3.70 K | $80.62 M |
| 07/16/2026 | $4.97 | $5.07 (2.01%) | $5.11 | $4.97 | 22.50 K | $83.08 M |
| 07/15/2026 | $4.93 | $4.94 (0.2%) | $5.15 | $4.93 | 29.70 K | $80.95 M |
| 07/14/2026 | $4.95 | $4.90 (-1.01%) | $5.11 | $4.83 | 28.23 K | $80.30 M |
| 07/13/2026 | $4.46 | $4.84 (8.52%) | $4.84 | $4.46 | 24.34 K | $79.31 M |
| 07/10/2026 | $4.24 | $4.46 (5.19%) | $4.50 | $4.22 | 29.60 K | $73.09 M |
| 07/09/2026 | $4.48 | $4.31 (-3.79%) | $4.62 | $4.31 | 14.73 K | $70.63 M |
| 07/08/2026 | $4.20 | $4.55 (8.33%) | $4.67 | $4.19 | 76.76 K | $74.56 M |
| 07/07/2026 | $4.19 | $4.18 (-0.24%) | $4.26 | $4.15 | 11.10 K | $68.50 M |
| 07/06/2026 | $3.93 | $4.19 (6.62%) | $4.35 | $3.86 | 37.87 K | $68.66 M |
| 07/02/2026 | $4.00 | $4.01 (0.25%) | $4.17 | $4.00 | 11.16 K | $65.71 M |
| 07/01/2026 | $4.15 | $4.08 (-1.69%) | $4.20 | $4.07 | 11.40 K | $66.86 M |
| 06/30/2026 | $4.10 | $4.16 (1.46%) | $4.16 | $4.01 | 9.72 K | $68.17 M |
| 06/29/2026 | $4.24 | $4.17 (-1.65%) | $4.26 | $4.03 | 32.23 K | $68.33 M |
| 06/26/2026 | $4.04 | $4.19 (3.71%) | $4.19 | $4.01 | 24.30 K | $68.66 M |
| 06/25/2026 | $4.13 | $4.04 (-2.18%) | $4.25 | $4.01 | 53.00 K | $66.20 M |
| 06/24/2026 | $4.04 | $4.12 (1.98%) | $4.21 | $4.03 | 22.11 K | $67.51 M |
| 06/23/2026 | $4.07 | $4.01 (-1.47%) | $4.20 | $4.01 | 17.69 K | $65.71 M |
| 06/22/2026 | $4.03 | $4.16 (3.23%) | $4.31 | $3.97 | 37.50 K | $68.17 M |
| 06/18/2026 | $3.90 | $4.04 (3.59%) | $4.15 | $3.86 | 123.10 K | $66.20 M |
| 06/17/2026 | $3.92 | $3.92 (0%) | $3.99 | $3.82 | 23.30 K | $64.24 M |
| 06/16/2026 | $3.87 | $3.76 (-2.84%) | $4.00 | $3.76 | 16.45 K | $61.62 M |
| 06/15/2026 | $3.70 | $3.87 (4.59%) | $3.98 | $3.65 | 22.90 K | $63.42 M |
| 06/12/2026 | $3.69 | $3.67 (-0.54%) | $3.78 | $3.45 | 38.44 K | $60.14 M |
| 06/11/2026 | $3.58 | $3.71 (3.63%) | $3.98 | $3.54 | 27.00 K | $60.80 M |
| 06/10/2026 | $3.76 | $3.60 (-4.26%) | $3.81 | $3.53 | 37.25 K | $58.99 M |
| 06/09/2026 | $3.90 | $3.75 (-3.85%) | $3.90 | $3.67 | 24.44 K | $61.45 M |
| 06/08/2026 | $3.99 | $3.92 (-1.75%) | $4.00 | $3.85 | 25.80 K | $64.24 M |
| 06/05/2026 | $4.30 | $3.99 (-7.21%) | $4.30 | $3.86 | 334.88 K | $65.38 M |
| 06/04/2026 | $4.11 | $4.33 (5.35%) | $4.33 | $4.05 | 28.82 K | $70.96 M |
| 06/03/2026 | $4.31 | $4.12 (-4.41%) | $4.39 | $3.90 | 97.51 K | $67.51 M |
| 06/02/2026 | $4.21 | $4.33 (2.85%) | $4.39 | $4.15 | 43.32 K | $70.96 M |
| 06/01/2026 | $4.50 | $4.16 (-7.56%) | $4.51 | $4.11 | 94.87 K | $68.17 M |
| 05/29/2026 | $4.60 | $4.58 (-0.43%) | $4.63 | $4.52 | 31.53 K | $75.05 M |
| 05/28/2026 | $4.89 | $4.71 (-3.68%) | $4.89 | $4.62 | 50.76 K | $77.18 M |
| 05/27/2026 | $4.95 | $4.94 (-0.2%) | $5.07 | $4.85 | 59.15 K | $80.95 M |
| 05/26/2026 | $5.15 | $5.11 (-0.78%) | $5.28 | $5.00 | 73.44 K | $83.74 M |
| 05/22/2026 | $5.06 | $4.97 (-1.78%) | $5.07 | $4.80 | 47.60 K | $81.44 M |
| 05/21/2026 | $5.47 | $5.14 (-6.03%) | $5.47 | $5.03 | 73.50 K | $84.23 M |
| 05/20/2026 | $5.04 | $5.53 (9.72%) | $5.59 | $5.00 | 170.01 K | $90.62 M |
| 05/19/2026 | $4.85 | $5.09 (4.95%) | $5.20 | $4.73 | 125.60 K | $83.41 M |
| 05/18/2026 | $4.64 | $4.78 (3.02%) | $4.88 | $4.49 | 171.10 K | $78.33 M |
| 05/15/2026 | $4.19 | $4.56 (8.83%) | $4.80 | $4.19 | 143.03 K | $74.72 M |
| 05/14/2026 | $4.40 | $4.52 (2.73%) | $4.82 | $4.06 | 297.60 K | $74.07 M |
| 05/13/2026 | $4.55 | $4.51 (-0.88%) | $4.73 | $4.14 | 514.91 K | $73.91 M |
| 05/12/2026 | $4.89 | $4.86 (-0.61%) | $4.95 | $4.20 | 1.10 M | $79.64 M |
| 05/11/2026 | $9.80 | $4.75 (-51.53%) | $11.30 | $4.14 | 39.26 M | $77.84 M |
| 05/08/2026 | $4.52 | $4.46 (-1.33%) | $4.52 | $4.46 | 1.82 K | $73.09 M |
| 05/07/2026 | $4.48 | $4.56 (1.79%) | $4.70 | $4.48 | 13.90 K | $74.72 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.
