5 DAY PERFORMANCE
-8.60%
1 MONTH PERFORMANCE
+4.72%
3 MONTH PERFORMANCE
+42.46%
6 MONTH PERFORMANCE
+28.79%
YEAR-TO-DATE PERFORMANCE
+54.55%
1 YEAR PERFORMANCE
-10.84%
Odysight.ai Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $5.21 | $5.10 (-2.11%) | $5.49 | $5.05 | 22.55 K | $90.31 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 |
| 02/05/2026 | $6.23 | $6.25 (0.32%) | $6.66 | $6.20 | 9.20 K | $102.07 M |
| 02/04/2026 | $6.20 | $6.17 (-0.48%) | $6.33 | $6.14 | 9.32 K | $100.76 M |
| 02/03/2026 | $6.25 | $6.33 (1.28%) | $6.66 | $6.11 | 21.74 K | $103.38 M |
| 02/02/2026 | $6.21 | $6.13 (-1.29%) | $6.85 | $6.08 | 29.17 K | $100.11 M |
| 01/30/2026 | $6.11 | $6.23 (1.96%) | $6.47 | $6.10 | 22.20 K | $101.74 M |
| 01/29/2026 | $6.00 | $6.10 (1.67%) | $6.66 | $5.89 | 51.87 K | $99.62 M |
| 01/28/2026 | $5.25 | $5.90 (12.38%) | $6.54 | $5.10 | 77.56 K | $96.35 M |
| 01/27/2026 | $5.03 | $5.04 (0.2%) | $5.05 | $4.84 | 32.42 K | $82.31 M |
| 01/26/2026 | $4.79 | $4.74 (-1.04%) | $4.81 | $4.63 | 18.55 K | $77.41 M |
| 01/23/2026 | $4.80 | $4.64 (-3.33%) | $4.87 | $4.64 | 902 | $75.78 M |
| 01/22/2026 | $4.83 | $4.80 (-0.62%) | $4.95 | $4.51 | 5.40 K | $78.39 M |
| 01/21/2026 | $4.85 | $4.70 (-3.09%) | $4.85 | $4.70 | 1.50 K | $76.76 M |
| 01/20/2026 | $4.62 | $4.77 (3.25%) | $4.85 | $4.62 | 8.25 K | $77.90 M |
| 01/16/2026 | $4.55 | $4.87 (7.03%) | $5.02 | $4.55 | 8.91 K | $79.53 M |
| 01/15/2026 | $4.68 | $4.64 (-0.85%) | $4.79 | $4.49 | 31.51 K | $75.78 M |
| 01/14/2026 | $4.08 | $4.70 (15.2%) | $4.86 | $4.07 | 77.21 K | $76.76 M |
| 01/13/2026 | $3.81 | $3.95 (3.67%) | $4.09 | $3.81 | 9.70 K | $64.51 M |
| 01/12/2026 | $3.72 | $3.81 (2.42%) | $4.00 | $3.70 | 11.62 K | $62.22 M |
| 01/09/2026 | $3.61 | $3.77 (4.43%) | $3.90 | $3.61 | 8.61 K | $61.57 M |
| 01/08/2026 | $3.91 | $3.80 (-2.81%) | $3.91 | $3.61 | 6.20 K | $62.06 M |
| 01/07/2026 | $3.57 | $3.58 (0.28%) | $4.00 | $3.48 | 43.85 K | $58.46 M |
| 01/06/2026 | $3.02 | $3.73 (23.51%) | $3.94 | $3.02 | 436.30 K | $60.91 M |
| 01/05/2026 | $3.26 | $3.06 (-6.13%) | $3.59 | $2.88 | 20.72 K | $49.97 M |
| 01/02/2026 | $3.50 | $3.41 (-2.57%) | $3.55 | $3.41 | 1.73 K | $55.69 M |
| 12/31/2025 | $3.30 | $3.30 (0%) | $3.40 | $3.16 | 17.30 K | $53.89 M |
| 12/30/2025 | $3.18 | $3.22 (1.26%) | $3.30 | $3.18 | 3.83 K | $52.59 M |
| 12/29/2025 | $3.25 | $3.28 (0.92%) | $3.39 | $3.24 | 16.30 K | $53.57 M |
| 12/26/2025 | $3.23 | $3.41 (5.57%) | $3.59 | $3.23 | 16.66 K | $55.69 M |
| 12/24/2025 | $3.32 | $3.26 (-1.81%) | $3.32 | $3.26 | 4.85 K | $53.24 M |
| 12/23/2025 | $3.44 | $3.29 (-4.36%) | $3.56 | $3.22 | 30.24 K | $53.73 M |
| 12/22/2025 | $3.35 | $3.44 (2.69%) | $3.49 | $3.20 | 36.95 K | $56.18 M |
| 12/19/2025 | $3.34 | $3.36 (0.6%) | $3.72 | $3.28 | 7.20 K | $54.87 M |
| 12/18/2025 | $3.25 | $3.30 (1.54%) | $3.30 | $3.13 | 18.84 K | $53.89 M |
| 12/17/2025 | $3.07 | $3.22 (4.89%) | $3.22 | $2.99 | 12.73 K | $52.59 M |
| 12/16/2025 | $3.10 | $3.10 (0%) | $3.20 | $3.07 | 599.12 K | $50.63 M |
| 12/15/2025 | $3.05 | $3.06 (0.33%) | $3.20 | $2.89 | 27.90 K | $49.97 M |
| 12/12/2025 | $3.14 | $3.03 (-3.5%) | $3.14 | $3.03 | 3.75 K | $49.48 M |
| 12/11/2025 | $3.11 | $3.10 (-0.32%) | $3.50 | $3.00 | 353.20 K | $50.63 M |
| 12/10/2025 | $3.49 | $3.35 (-4.01%) | $3.49 | $3.35 | 1.64 K | $54.71 M |
| 12/09/2025 | $3.35 | $3.41 (1.79%) | $3.41 | $3.22 | 33.60 K | $55.69 M |
| 12/08/2025 | $3.40 | $3.40 (0%) | $3.40 | $3.40 | 1.10 K | $55.53 M |
| 12/05/2025 | $3.41 | $3.39 (-0.59%) | $3.41 | $3.39 | 646 | $55.36 M |
| 12/04/2025 | $3.55 | $3.41 (-3.94%) | $3.55 | $3.41 | 1.83 K | $55.69 M |
| 12/03/2025 | $3.40 | $3.42 (0.59%) | $3.42 | $3.08 | 8.65 K | $55.85 M |
| 12/02/2025 | $3.17 | $3.41 (7.57%) | $3.41 | $3.00 | 7.74 K | $55.69 M |
| 12/01/2025 | $3.50 | $3.53 (0.86%) | $3.55 | $3.43 | 28.70 K | $57.65 M |
| 11/28/2025 | $3.46 | $3.46 (0%) | $3.60 | $3.46 | 4.80 K | $56.51 M |
| 11/26/2025 | $3.17 | $3.16 (-0.32%) | $3.31 | $3.16 | 2.70 K | $51.61 M |
| 11/25/2025 | $2.97 | $3.17 (6.73%) | $3.17 | $2.95 | 4.10 K | $51.77 M |
| 11/24/2025 | $3.09 | $2.97 (-3.88%) | $3.09 | $2.97 | 600 | $48.50 M |
| 11/21/2025 | $3.04 | $3.09 (1.64%) | $3.20 | $2.93 | 56.01 K | $50.46 M |
| 11/20/2025 | $3.10 | $3.13 (0.97%) | $3.36 | $3.10 | 3.63 K | $51.12 M |
| 11/19/2025 | $3.30 | $3.23 (-2.12%) | $3.30 | $3.23 | 613 | $52.75 M |
| 11/18/2025 | $3.58 | $3.35 (-6.42%) | $3.58 | $3.30 | 4.74 K | $54.71 M |
| 11/17/2025 | $3.50 | $3.58 (2.29%) | $3.58 | $3.34 | 24.10 K | $58.46 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.
