5 DAY PERFORMANCE
+6.16%
1 MONTH PERFORMANCE
+6.16%
3 MONTH PERFORMANCE
-15.81%
6 MONTH PERFORMANCE
-25.67%
YEAR-TO-DATE PERFORMANCE
+9.70%
1 YEAR PERFORMANCE
-57.41%
Odysight.ai Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $3.61 | $3.62 (0.27%) | $3.91 | $3.61 | 397 | |
| 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 |
| 11/14/2025 | $3.30 | $3.40 (3.03%) | $3.85 | $3.30 | 4.52 K | $55.53 M |
| 11/13/2025 | $3.30 | $3.30 (0%) | $3.35 | $3.30 | 2.73 K | $53.89 M |
| 11/12/2025 | $3.34 | $3.32 (-0.6%) | $3.81 | $3.30 | 25.20 K | $54.22 M |
| 11/11/2025 | $3.21 | $3.40 (5.92%) | $3.40 | $3.21 | 5.90 K | $55.53 M |
| 11/10/2025 | $3.35 | $3.34 (-0.3%) | $3.79 | $2.96 | 109.20 K | $54.55 M |
| 11/07/2025 | $3.22 | $3.38 (4.97%) | $3.40 | $3.18 | 16.21 K | $55.15 M |
| 11/06/2025 | $3.08 | $3.17 (2.92%) | $3.18 | $3.08 | 7.50 K | $51.72 M |
| 11/05/2025 | $2.81 | $3.23 (14.95%) | $3.25 | $2.81 | 31.92 K | $52.70 M |
| 11/04/2025 | $2.91 | $2.83 (-2.75%) | $2.95 | $2.81 | 15.50 K | $46.17 M |
| 11/03/2025 | $3.00 | $2.81 (-6.33%) | $3.16 | $2.60 | 96.43 K | $45.85 M |
| 10/31/2025 | $3.49 | $3.20 (-8.31%) | $3.49 | $3.20 | 13.71 K | $52.21 M |
| 10/30/2025 | $3.50 | $3.30 (-5.71%) | $3.77 | $3.28 | 15.94 K | $53.84 M |
| 10/29/2025 | $3.45 | $3.45 (0%) | $3.50 | $3.45 | 4.23 K | $56.29 M |
| 10/28/2025 | $3.48 | $3.46 (-0.57%) | $3.53 | $3.45 | 12.20 K | $56.45 M |
| 10/27/2025 | $3.48 | $3.53 (1.44%) | $3.53 | $3.47 | 3.91 K | $57.60 M |
| 10/24/2025 | $3.56 | $3.50 (-1.69%) | $3.83 | $3.47 | 25.45 K | $57.11 M |
| 10/23/2025 | $3.56 | $3.57 (0.28%) | $3.69 | $3.43 | 10.88 K | $58.25 M |
| 10/22/2025 | $3.38 | $3.60 (6.51%) | $3.74 | $3.38 | 36.65 K | $58.74 M |
| 10/21/2025 | $3.70 | $3.45 (-6.76%) | $4.07 | $3.35 | 53.39 K | $56.29 M |
| 10/20/2025 | $3.70 | $3.71 (0.27%) | $3.93 | $3.70 | 10.42 K | $60.53 M |
| 10/17/2025 | $3.67 | $3.63 (-1.09%) | $3.70 | $3.50 | 10.72 K | $59.23 M |
| 10/16/2025 | $3.53 | $3.63 (2.83%) | $3.85 | $3.53 | 35.35 K | $59.23 M |
| 10/15/2025 | $3.44 | $3.64 (5.81%) | $4.01 | $3.44 | 86.66 K | $59.39 M |
| 10/14/2025 | $4.06 | $3.58 (-11.82%) | $4.06 | $3.31 | 128.83 K | $58.41 M |
| 10/13/2025 | $4.02 | $3.99 (-0.75%) | $4.17 | $3.75 | 38.92 K | $65.10 M |
| 10/10/2025 | $4.10 | $4.02 (-1.95%) | $4.40 | $3.97 | 20.10 K | $65.59 M |
| 10/09/2025 | $4.29 | $4.30 (0.23%) | $4.40 | $4.13 | 11.79 K | $70.16 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.
