5 DAY PERFORMANCE
+44.80%
1 MONTH PERFORMANCE
+17.71%
3 MONTH PERFORMANCE
-11.63%
6 MONTH PERFORMANCE
+77.81%
YEAR-TO-DATE PERFORMANCE
+77.27%
1 YEAR PERFORMANCE
+21.37%
Odysight.ai Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $4.89 | $4.51 (-7.77%) | $4.89 | $4.50 | 3.02 K | $73.91 M |
| 05/05/2026 | $4.61 | $4.53 (-1.74%) | $4.72 | $4.50 | 15.80 K | $74.23 M |
| 05/04/2026 | $4.77 | $4.59 (-3.77%) | $4.78 | $4.55 | 5.40 K | $75.22 M |
| 05/01/2026 | $4.60 | $5.00 (8.7%) | $5.00 | $4.50 | 20.63 K | $81.94 M |
| 04/30/2026 | $5.00 | $5.00 (0%) | $5.00 | $5.00 | 0 | $81.94 M |
| 04/29/2026 | $4.72 | $5.00 (5.93%) | $5.07 | $4.65 | 7.84 K | $81.94 M |
| 04/28/2026 | $4.76 | $4.70 (-1.26%) | $4.78 | $4.55 | 20.94 K | $77.02 M |
| 04/27/2026 | $5.02 | $4.80 (-4.38%) | $5.04 | $4.79 | 11.20 K | $78.66 M |
| 04/24/2026 | $4.71 | $4.94 (4.88%) | $4.94 | $4.71 | 2.92 K | $80.95 M |
| 04/23/2026 | $5.19 | $4.78 (-7.9%) | $5.49 | $4.72 | 21.72 K | $78.33 M |
| 04/22/2026 | $5.50 | $5.22 (-5.09%) | $5.51 | $5.11 | 18.60 K | $85.54 M |
| 04/21/2026 | $5.45 | $5.61 (2.94%) | $5.95 | $5.27 | 17.10 K | $91.93 M |
| 04/20/2026 | $5.42 | $5.40 (-0.37%) | $5.77 | $5.30 | 53.35 K | $88.49 M |
| 04/17/2026 | $5.70 | $5.40 (-5.26%) | $5.70 | $5.40 | 8.40 K | $88.49 M |
| 04/16/2026 | $5.97 | $5.58 (-6.53%) | $5.97 | $5.48 | 36.63 K | $91.44 M |
| 04/15/2026 | $5.61 | $5.58 (-0.53%) | $5.66 | $5.40 | 27.75 K | $91.44 M |
| 04/14/2026 | $5.93 | $5.46 (-7.93%) | $6.17 | $5.45 | 19.33 K | $89.47 M |
| 04/13/2026 | $6.30 | $5.98 (-5.08%) | $6.30 | $5.80 | 9.21 K | $97.99 M |
| 04/10/2026 | $7.29 | $6.32 (-13.31%) | $7.29 | $6.17 | 21.60 K | $103.57 M |
| 04/09/2026 | $7.60 | $7.30 (-3.95%) | $7.60 | $7.03 | 54.60 K | $119.63 M |
| 04/08/2026 | $7.00 | $7.30 (4.29%) | $7.35 | $7.00 | 11.23 K | $119.63 M |
| 04/07/2026 | $7.30 | $7.20 (-1.37%) | $7.30 | $7.15 | 23.10 K | $117.99 M |
| 04/06/2026 | $6.60 | $7.30 (10.61%) | $7.53 | $6.60 | 26.62 K | $119.63 M |
| 04/02/2026 | $6.76 | $6.57 (-2.81%) | $6.76 | $6.32 | 16.40 K | $107.66 M |
| 04/01/2026 | $7.00 | $6.68 (-4.57%) | $7.00 | $6.50 | 30.34 K | $109.47 M |
| 03/31/2026 | $6.75 | $6.95 (2.96%) | $6.95 | $6.56 | 18.94 K | $113.89 M |
| 03/30/2026 | $6.74 | $6.57 (-2.52%) | $6.97 | $6.30 | 44.32 K | $107.66 M |
| 03/27/2026 | $6.77 | $6.76 (-0.15%) | $7.02 | $6.74 | 6.30 K | $110.78 M |
| 03/26/2026 | $6.91 | $6.76 (-2.17%) | $6.91 | $6.75 | 2.10 K | $110.78 M |
| 03/25/2026 | $6.96 | $6.91 (-0.72%) | $7.22 | $6.74 | 28.23 K | $113.23 M |
| 03/24/2026 | $6.63 | $6.88 (3.77%) | $6.99 | $6.55 | 6.20 K | $112.74 M |
| 03/23/2026 | $7.39 | $6.62 (-10.42%) | $7.40 | $6.62 | 34.88 K | $108.48 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.
