5 DAY PERFORMANCE
+3.68%
1 MONTH PERFORMANCE
-44.77%
3 MONTH PERFORMANCE
-59.86%
6 MONTH PERFORMANCE
-79.88%
YEAR-TO-DATE PERFORMANCE
+0.60%
1 YEAR PERFORMANCE
-96.78%
N2OFF, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $1.67 | $1.70 (1.8%) | $1.79 | $1.66 | 32.30 K | $1.60 B |
| 01/08/2026 | $1.62 | $1.68 (3.7%) | $1.68 | $1.58 | 10.12 K | $1.58 B |
| 01/07/2026 | $1.63 | $1.56 (-4.29%) | $1.64 | $1.54 | 21.98 K | $1.47 B |
| 01/06/2026 | $1.55 | $1.63 (5.16%) | $1.68 | $1.55 | 10.80 K | $1.54 B |
| 01/05/2026 | $1.64 | $1.59 (-3.05%) | $1.65 | $1.58 | 19.32 K | $1.50 B |
| 01/02/2026 | $1.63 | $1.59 (-2.45%) | $1.67 | $1.58 | 18.82 K | $1.50 B |
| 12/31/2025 | $1.56 | $1.68 (7.69%) | $1.75 | $1.56 | 36.30 K | $1.58 B |
| 12/30/2025 | $1.71 | $1.56 (-8.77%) | $1.78 | $1.45 | 106.87 K | $1.47 B |
| 12/29/2025 | $2.18 | $1.79 (-17.89%) | $2.20 | $1.77 | 62.18 K | $1.69 B |
| 12/26/2025 | $2.21 | $2.22 (0.45%) | $2.26 | $2.18 | 6.51 K | $2.09 B |
| 12/24/2025 | $2.21 | $2.28 (3.17%) | $2.36 | $2.21 | 3.10 K | $2.15 B |
| 12/23/2025 | $2.24 | $2.22 (-0.89%) | $2.25 | $2.15 | 18.70 K | $2.09 B |
| 12/22/2025 | $2.54 | $2.28 (-10.24%) | $2.58 | $2.08 | 95.36 K | $2.15 B |
| 12/19/2025 | $2.57 | $2.57 (0%) | $2.60 | $2.54 | 20.40 K | $2.42 B |
| 12/18/2025 | $2.63 | $2.54 (-3.42%) | $2.63 | $2.54 | 10.20 K | $2.40 B |
| 12/17/2025 | $2.72 | $2.64 (-2.94%) | $2.88 | $2.63 | 11.53 K | $2.49 B |
| 12/16/2025 | $2.80 | $2.72 (-2.86%) | $2.88 | $2.62 | 14.06 K | $2.57 B |
| 12/15/2025 | $3.00 | $2.80 (-6.67%) | $3.00 | $2.80 | 16.00 K | $2.64 B |
| 12/12/2025 | $3.10 | $3.02 (-2.58%) | $3.13 | $3.02 | 10.81 K | $2.85 B |
| 12/11/2025 | $3.13 | $3.06 (-2.24%) | $3.18 | $3.06 | 11.57 K | $2.89 B |
| 12/10/2025 | $3.16 | $3.18 (0.63%) | $3.23 | $3.05 | 27.43 K | $3.00 B |
| 12/09/2025 | $2.86 | $3.22 (12.59%) | $3.35 | $2.76 | 72.74 K | $3.04 B |
| 12/08/2025 | $2.81 | $2.89 (2.85%) | $2.95 | $2.57 | 12.00 K | $2.73 B |
| 12/05/2025 | $2.98 | $2.87 (-3.69%) | $3.03 | $2.82 | 23.68 K | $2.71 B |
| 12/04/2025 | $3.07 | $2.98 (-2.93%) | $3.10 | $2.89 | 24.74 K | $2.81 B |
| 12/03/2025 | $2.99 | $3.09 (3.34%) | $3.09 | $2.96 | 13.31 K | $2.91 B |
| 12/02/2025 | $3.15 | $3.13 (-0.63%) | $3.17 | $3.07 | 9.90 K | $2.95 B |
| 12/01/2025 | $3.06 | $3.18 (3.92%) | $3.23 | $3.04 | 19.40 K | $3.00 B |
| 11/28/2025 | $2.96 | $3.04 (2.7%) | $3.14 | $2.96 | 4.10 K | $2.87 B |
| 11/26/2025 | $2.90 | $2.92 (0.69%) | $2.95 | $2.86 | 14.21 K | $2.75 B |
| 11/25/2025 | $2.69 | $2.88 (7.06%) | $2.89 | $2.69 | 18.21 K | $2.72 B |
| 11/24/2025 | $2.70 | $2.83 (4.81%) | $2.86 | $2.65 | 13.30 K | $2.67 B |
| 11/21/2025 | $2.58 | $2.61 (1.16%) | $2.62 | $2.50 | 19.97 K | $2.46 B |
| 11/20/2025 | $2.69 | $2.57 (-4.46%) | $2.71 | $2.54 | 18.18 K | $2.42 B |
| 11/19/2025 | $2.80 | $2.66 (-5%) | $2.82 | $2.60 | 23.21 K | $2.51 B |
| 11/18/2025 | $2.88 | $2.81 (-2.43%) | $2.90 | $2.79 | 16.21 K | $2.65 B |
| 11/17/2025 | $2.98 | $2.79 (-6.38%) | $3.05 | $2.79 | 24.61 K | $2.63 B |
| 11/14/2025 | $3.00 | $3.05 (1.67%) | $3.19 | $2.89 | 15.30 K | $2.88 B |
| 11/13/2025 | $3.07 | $3.14 (2.28%) | $3.26 | $3.07 | 14.00 K | $2.96 B |
| 11/12/2025 | $3.28 | $3.20 (-2.44%) | $3.28 | $3.15 | 17.55 K | $3.02 B |
| 11/11/2025 | $2.96 | $3.27 (10.47%) | $3.30 | $2.96 | 24.50 K | $3.08 B |
| 11/10/2025 | $3.00 | $3.06 (2%) | $3.10 | $2.88 | 10.36 K | $2.89 B |
| 11/07/2025 | $2.99 | $2.97 (-0.67%) | $3.02 | $2.81 | 38.26 K | $2.80 B |
| 11/06/2025 | $3.14 | $3.04 (-3.18%) | $3.40 | $2.95 | 40.24 K | $2.87 B |
| 11/05/2025 | $3.16 | $3.13 (-0.95%) | $3.45 | $3.11 | 27.79 K | $2.95 B |
| 11/04/2025 | $3.28 | $3.15 (-3.96%) | $3.40 | $3.13 | 40.47 K | $2.97 B |
| 11/03/2025 | $3.41 | $3.34 (-2.05%) | $3.45 | $3.28 | 37.52 K | $3.15 B |
| 10/31/2025 | $3.34 | $3.39 (1.5%) | $3.46 | $3.21 | 48.92 K | $3.20 B |
| 10/30/2025 | $3.50 | $3.42 (-2.29%) | $3.69 | $3.41 | 129.40 K | $3.23 B |
| 10/29/2025 | $3.38 | $3.45 (2.07%) | $3.50 | $3.31 | 62.20 K | $3.25 B |
| 10/28/2025 | $3.68 | $3.45 (-6.25%) | $3.68 | $3.30 | 208.00 K | $3.25 B |
| 10/27/2025 | $3.73 | $3.72 (-0.27%) | $3.84 | $3.63 | 74.10 K | $3.51 B |
| 10/24/2025 | $3.91 | $3.73 (-4.6%) | $4.00 | $3.71 | 297.65 K | $3.52 B |
| 10/23/2025 | $3.93 | $4.09 (4.07%) | $4.33 | $3.84 | 4.65 M | $3.86 B |
| 10/22/2025 | $4.03 | $3.83 (-4.96%) | $4.28 | $3.72 | 401.90 K | $3.61 B |
| 10/21/2025 | $4.13 | $4.00 (-3.15%) | $4.18 | $4.00 | 87.84 K | $3.77 B |
| 10/20/2025 | $3.96 | $4.13 (4.29%) | $4.13 | $3.95 | 44.50 K | $3.90 B |
| 10/17/2025 | $4.02 | $3.93 (-2.24%) | $4.12 | $3.90 | 66.69 K | $3.71 B |
| 10/16/2025 | $4.26 | $4.03 (-5.4%) | $4.39 | $4.03 | 91.82 K | $3.80 B |
| 10/15/2025 | $4.57 | $4.28 (-6.35%) | $4.70 | $4.22 | 88.53 K | $4.04 B |
| 10/14/2025 | $4.39 | $4.48 (2.05%) | $4.61 | $4.20 | 104.05 K | $4.23 B |
| 10/13/2025 | $4.13 | $4.42 (7.02%) | $4.64 | $4.08 | 146.44 K | $4.17 B |
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.
