5 DAY PERFORMANCE
+17.00%
1 MONTH PERFORMANCE
-19.86%
3 MONTH PERFORMANCE
-2.17%
6 MONTH PERFORMANCE
+84.54%
YEAR-TO-DATE PERFORMANCE
+77.27%
1 YEAR PERFORMANCE
+9.35%
Odysight.ai Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $4.89 | $4.65 (-4.91%) | $4.89 | $4.65 | 663 | |
| 05/05/2026 | $4.61 | $4.53 (-1.74%) | $4.72 | $4.50 | 15.80 K | $74.10 M |
| 05/04/2026 | $4.77 | $4.59 (-3.77%) | $4.78 | $4.55 | 5.40 K | $75.08 M |
| 05/01/2026 | $4.60 | $5.00 (8.7%) | $5.00 | $4.50 | 20.63 K | $81.79 M |
| 04/30/2026 | $5.00 | $5.00 (0%) | $5.00 | $5.00 | 0 | $81.79 M |
| 04/29/2026 | $4.72 | $5.00 (5.93%) | $5.07 | $4.65 | 7.84 K | $81.79 M |
| 04/28/2026 | $4.76 | $4.70 (-1.26%) | $4.78 | $4.55 | 20.94 K | $76.88 M |
| 04/27/2026 | $5.02 | $4.80 (-4.38%) | $5.04 | $4.79 | 11.20 K | $78.52 M |
| 04/24/2026 | $4.71 | $4.94 (4.88%) | $4.94 | $4.71 | 2.92 K | $80.81 M |
| 04/23/2026 | $5.19 | $4.78 (-7.9%) | $5.49 | $4.72 | 21.72 K | $78.19 M |
| 04/22/2026 | $5.50 | $5.22 (-5.09%) | $5.51 | $5.11 | 18.60 K | $85.39 M |
| 04/21/2026 | $5.45 | $5.61 (2.94%) | $5.95 | $5.27 | 17.10 K | $91.76 M |
| 04/20/2026 | $5.42 | $5.40 (-0.37%) | $5.77 | $5.30 | 53.35 K | $88.33 M |
| 04/17/2026 | $5.70 | $5.40 (-5.26%) | $5.70 | $5.40 | 8.40 K | $88.33 M |
| 04/16/2026 | $5.97 | $5.58 (-6.53%) | $5.97 | $5.48 | 36.63 K | $91.27 M |
| 04/15/2026 | $5.61 | $5.58 (-0.53%) | $5.66 | $5.40 | 27.75 K | $91.27 M |
| 04/14/2026 | $5.93 | $5.46 (-7.93%) | $6.17 | $5.45 | 19.33 K | $89.31 M |
| 04/13/2026 | $6.30 | $5.98 (-5.08%) | $6.30 | $5.80 | 9.21 K | $97.82 M |
| 04/10/2026 | $7.29 | $6.32 (-13.31%) | $7.29 | $6.17 | 21.60 K | $103.38 M |
| 04/09/2026 | $7.60 | $7.30 (-3.95%) | $7.60 | $7.03 | 54.60 K | $119.41 M |
| 04/08/2026 | $7.00 | $7.30 (4.29%) | $7.35 | $7.00 | 11.23 K | $119.41 M |
| 04/07/2026 | $7.30 | $7.20 (-1.37%) | $7.30 | $7.15 | 23.10 K | $117.77 M |
| 04/06/2026 | $6.60 | $7.30 (10.61%) | $7.53 | $6.60 | 26.62 K | $119.41 M |
| 04/02/2026 | $6.76 | $6.57 (-2.81%) | $6.76 | $6.32 | 16.40 K | $107.47 M |
| 04/01/2026 | $7.00 | $6.68 (-4.57%) | $7.00 | $6.50 | 30.34 K | $109.27 M |
| 03/31/2026 | $6.75 | $6.95 (2.96%) | $6.95 | $6.56 | 18.94 K | $113.68 M |
| 03/30/2026 | $6.74 | $6.57 (-2.52%) | $6.97 | $6.30 | 44.32 K | $107.47 M |
| 03/27/2026 | $6.77 | $6.76 (-0.15%) | $7.02 | $6.74 | 6.30 K | $110.58 M |
| 03/26/2026 | $6.91 | $6.76 (-2.17%) | $6.91 | $6.75 | 2.10 K | $110.58 M |
| 03/25/2026 | $6.96 | $6.91 (-0.72%) | $7.22 | $6.74 | 28.23 K | $113.03 M |
| 03/24/2026 | $6.63 | $6.88 (3.77%) | $6.99 | $6.55 | 6.20 K | $112.54 M |
| 03/23/2026 | $7.39 | $6.62 (-10.42%) | $7.40 | $6.62 | 34.88 K | $108.29 M |
| 03/20/2026 | $6.43 | $7.07 (9.95%) | $7.07 | $6.43 | 48.71 K | $115.65 M |
| 03/19/2026 | $6.15 | $6.39 (3.9%) | $6.39 | $6.09 | 2.92 K | $104.52 M |
| 03/18/2026 | $6.41 | $6.20 (-3.28%) | $6.41 | $6.20 | 7.02 K | $101.42 M |
| 03/17/2026 | $6.01 | $6.35 (5.66%) | $6.48 | $5.44 | 32.60 K | $103.87 M |
| 03/16/2026 | $5.66 | $6.01 (6.18%) | $6.20 | $5.66 | 23.20 K | $98.15 M |
| 03/13/2026 | $5.67 | $5.70 (0.53%) | $5.80 | $5.67 | 1.81 K | $93.09 M |
| 03/12/2026 | $5.68 | $5.70 (0.35%) | $5.70 | $5.68 | 1.11 K | $93.09 M |
| 03/11/2026 | $6.00 | $5.70 (-5%) | $6.00 | $5.68 | 28.10 K | $93.09 M |
| 03/10/2026 | $5.80 | $5.89 (1.55%) | $6.00 | $5.80 | 16.93 K | $96.19 M |
| 03/09/2026 | $5.88 | $5.85 (-0.51%) | $6.10 | $5.78 | 69.20 K | $95.54 M |
| 03/06/2026 | $5.30 | $5.76 (8.68%) | $5.85 | $5.25 | 38.35 K | $94.07 M |
| 03/05/2026 | $5.31 | $5.31 (0%) | $5.31 | $5.31 | 541 | $86.72 M |
| 03/04/2026 | $5.39 | $5.30 (-1.67%) | $5.42 | $5.22 | 13.40 K | $86.55 M |
| 03/03/2026 | $5.28 | $5.40 (2.27%) | $5.40 | $5.20 | 1.50 K | $88.19 M |
| 03/02/2026 | $4.94 | $5.35 (8.3%) | $5.75 | $4.90 | 49.60 K | $87.37 M |
| 02/27/2026 | $4.96 | $4.95 (-0.2%) | $4.96 | $4.93 | 1.20 K | $80.84 M |
| 02/26/2026 | $4.99 | $4.94 (-1%) | $5.02 | $4.94 | 8.11 K | $80.68 M |
| 02/25/2026 | $4.92 | $4.97 (1.02%) | $5.00 | $4.92 | 14.13 K | $81.17 M |
| 02/24/2026 | $5.10 | $4.92 (-3.53%) | $5.30 | $4.92 | 37.50 K | $80.35 M |
| 02/23/2026 | $5.30 | $5.10 (-3.77%) | $5.50 | $5.10 | 25.21 K | $83.29 M |
| 02/20/2026 | $5.10 | $5.11 (0.2%) | $5.17 | $5.10 | 15.15 K | $83.45 M |
| 02/19/2026 | $5.10 | $5.14 (0.78%) | $5.50 | $5.10 | 15.20 K | $83.94 M |
| 02/18/2026 | $5.12 | $5.16 (0.78%) | $5.60 | $5.05 | 11.63 K | $84.27 M |
| 02/17/2026 | $5.21 | $5.10 (-2.11%) | $5.49 | $5.05 | 23.52 K | $83.29 M |
| 02/13/2026 | $5.41 | $5.29 (-2.22%) | $5.77 | $5.29 | 17.10 K | $86.39 M |
| 02/12/2026 | $5.78 | $5.58 (-3.46%) | $6.15 | $5.58 | 30.74 K | $91.13 M |
| 02/11/2026 | $5.55 | $5.81 (4.68%) | $6.33 | $5.55 | 26.70 K | $94.88 M |
| 02/10/2026 | $5.49 | $5.56 (1.28%) | $5.70 | $5.43 | 14.50 K | $90.80 M |
| 02/09/2026 | $6.06 | $5.45 (-10.07%) | $6.10 | $5.40 | 23.30 K | $89.00 M |
| 02/06/2026 | $6.25 | $5.98 (-4.32%) | $6.50 | $5.98 | 6.82 K | $97.66 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.
