MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
ODYS — Odysight.ai Inc. Common Stock
NasdaqOdysight.ai Inc. Common Stock
$2.57
-0.21(-7.55%)
- O
- 2.76
- H
- 2.76
- L
- 2.55
- V
- 59.32K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$2.57
Period Return-53.69%
Period High$11.30
Period Low$2.51
Avg Daily Volume138.8K
Total Trading Days365
ODYS — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $2.76 | $2.76 | $2.55 | $2.57 | $-0.21 | -7.55% | 59,315 | $2.63 | $2.55 $2.76 |
| Oct 6, 2026 | $2.75 | $2.87 | $2.75 | $2.78 | +$0.00 | +0.00% | 5,549 | $2.81 | $2.75 $2.87 |
| Oct 5, 2026 | $2.80 | $2.92 | $2.72 | $2.78 | $-0.03 | -1.07% | 38,120 | $2.77 | $2.72 $2.92 |
| Oct 2, 2026 | $2.82 | $3.00 | $2.51 | $2.81 | $-0.01 | -0.35% | 96,465 | $2.73 | $2.51 $3.00 |
| Oct 1, 2026 | $3.01 | $3.30 | $2.82 | $2.82 | $-0.22 | -7.24% | 7,722 | $3.00 | $2.82 $3.30 |
| Sep 30, 2026 | $3.02 | $3.06 | $3.00 | $3.04 | +$0.04 | +1.33% | 12,204 | $3.01 | $3.00 $3.06 |
| Sep 29, 2026 | $3.14 | $3.14 | $2.80 | $3.00 | +$0.00 | +0.00% | 37,338 | $2.97 | $2.80 $3.14 |
| Sep 28, 2026 | $3.06 | $3.15 | $3.00 | $3.00 | $-0.02 | -0.66% | 6,737 | $3.05 | $3.00 $3.15 |
| Sep 25, 2026 | $3.20 | $3.20 | $3.02 | $3.02 | $-0.12 | -3.82% | 13,676 | $3.08 | $3.02 $3.20 |
| Sep 24, 2026 | $3.21 | $3.29 | $3.12 | $3.14 | +$0.04 | +1.29% | 2,243 | $3.16 | $3.12 $3.29 |
| Sep 23, 2026 | $3.35 | $3.38 | $3.10 | $3.10 | $-0.15 | -4.62% | 10,763 | $3.23 | $3.10 $3.38 |
| Sep 22, 2026 | $3.31 | $3.49 | $3.25 | $3.25 | $-0.10 | -2.99% | 14,847 | $3.31 | $3.25 $3.49 |
| Sep 21, 2026 | $3.50 | $3.50 | $3.30 | $3.35 | +$0.04 | +1.21% | 5,047 | $3.35 | $3.30 $3.50 |
| Sep 18, 2026 | $3.40 | $3.40 | $3.31 | $3.31 | $-0.04 | -1.19% | 2,742 | $3.37 | $3.31 $3.40 |
| Sep 17, 2026 | $3.45 | $3.51 | $3.30 | $3.35 | $-0.05 | -1.47% | 9,698 | $3.36 | $3.30 $3.51 |
| Sep 16, 2026 | $3.31 | $3.40 | $3.31 | $3.40 | +$0.09 | +2.72% | 1,063 | $3.36 | $3.31 $3.40 |
| Sep 15, 2026 | $3.30 | $3.31 | $3.30 | $3.31 | $-0.02 | -0.60% | 1,554 | $3.35 | $3.30 $3.31 |
| Sep 14, 2026 | $3.43 | $3.47 | $3.30 | $3.33 | $-0.12 | -3.48% | 10,572 | $3.41 | $3.30 $3.47 |
| Sep 11, 2026 | $3.49 | $3.56 | $3.40 | $3.45 | $-0.01 | -0.29% | 5,359 | $3.45 | $3.40 $3.56 |
| Sep 10, 2026 | $3.52 | $3.52 | $3.43 | $3.46 | $-0.04 | -1.14% | 28,218 | $3.45 | $3.43 $3.52 |
| Sep 9, 2026 | $3.64 | $3.70 | $3.45 | $3.50 | $-0.13 | -3.58% | 21,655 | $3.55 | $3.45 $3.70 |
| Sep 8, 2026 | $3.79 | $3.90 | $3.58 | $3.63 | $-0.14 | -3.71% | 126,883 | $3.74 | $3.58 $3.90 |
| Sep 4, 2026 | $3.69 | $4.03 | $3.42 | $3.77 | +$0.17 | +4.72% | 243,432 | $3.66 | $3.42 $4.03 |
| Sep 3, 2026 | $3.67 | $3.67 | $3.52 | $3.60 | $-0.10 | -2.70% | 8,040 | $3.59 | $3.52 $3.67 |
| Sep 2, 2026 | $3.70 | $3.70 | $3.66 | $3.70 | +$0.06 | +1.65% | 2,991 | $3.66 | $3.66 $3.70 |
| Sep 1, 2026 | $3.50 | $3.77 | $3.40 | $3.64 | $-0.03 | -0.82% | 33,645 | $3.53 | $3.40 $3.77 |
| Aug 31, 2026 | $3.71 | $3.82 | $3.59 | $3.67 | $-0.11 | -2.91% | 18,455 | $3.72 | $3.59 $3.82 |
| Aug 28, 2026 | $3.72 | $3.87 | $3.72 | $3.78 | $-0.02 | -0.53% | 3,474 | $3.77 | $3.72 $3.87 |
| Aug 27, 2026 | $3.55 | $3.81 | $3.54 | $3.80 | +$0.28 | +7.95% | 13,193 | $3.69 | $3.54 $3.81 |
| Aug 26, 2026 | $3.65 | $3.65 | $3.44 | $3.52 | $-0.13 | -3.56% | 16,493 | $3.56 | $3.44 $3.65 |