Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Odysight.ai Inc. Common Stock (ODYS)

5.44
+0.01
+(0.18%)
At close: May 2 at 4:00:00 PM EDT
5.52
+0.08
+(1.47%)
After hours: May 2 at 4:05:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20255.855.875.405.445.4447,500
May 1, 20255.905.905.255.415.4124,200
Apr 30, 20255.836.005.016.006.0095,700
Apr 29, 20255.475.825.255.825.8247,800
Apr 28, 20255.645.755.145.435.4321,400
Apr 25, 20255.456.005.455.555.5561,500
Apr 24, 20255.605.615.205.355.358,600
Apr 23, 20255.505.715.225.225.2223,500
Apr 22, 20255.605.805.125.315.3143,600
Apr 21, 20255.755.755.205.275.275,300
Apr 17, 20255.715.715.305.355.3510,700
Apr 16, 20255.585.805.255.385.38160,500
Apr 15, 20256.276.275.465.555.5551,900
Apr 14, 20255.936.105.535.685.6882,900
Apr 11, 20255.636.355.535.675.6745,000
Apr 10, 20256.006.005.705.755.756,800
Apr 9, 20255.876.365.846.056.057,500
Apr 8, 20255.936.185.805.865.8617,400
Apr 7, 20256.106.105.806.066.0614,100
Apr 4, 20256.206.236.006.196.199,200
Apr 3, 20256.236.236.236.236.231,200
Apr 2, 20256.976.976.206.386.3817,000
Apr 1, 20257.007.006.246.476.473,600
Mar 31, 20256.317.026.317.027.0220,800
Mar 28, 20256.506.806.156.806.8011,500
Mar 27, 20256.506.976.326.506.5031,400
Mar 26, 20256.506.806.406.506.5017,100
Mar 25, 20256.506.506.366.506.508,300
Mar 24, 20256.506.506.406.506.5015,800
Mar 21, 20256.006.506.006.506.507,200
Mar 20, 20256.986.986.066.496.4922,600
Mar 19, 20256.186.306.126.126.123,000
Mar 18, 20256.426.426.306.316.316,900
Mar 17, 20256.706.756.036.316.3110,900
Mar 14, 20256.646.776.596.776.7716,100
Mar 13, 20256.156.456.156.456.453,400
Mar 12, 20256.496.696.026.476.4744,900
Mar 11, 20256.426.556.306.506.5026,500
Mar 10, 20256.706.706.046.146.1436,000
Mar 7, 20255.956.705.926.706.7034,700
Mar 6, 20256.006.255.805.895.8972,600
Mar 5, 20256.006.125.806.006.0016,700
Mar 4, 20256.156.176.156.176.17800
Mar 3, 20256.546.576.096.466.464,900
Feb 28, 20256.486.606.016.606.6031,500
Feb 27, 20256.336.496.026.496.4919,700
Feb 26, 20256.206.515.996.096.0930,600
Feb 25, 20256.386.486.116.166.1625,700
Feb 24, 20256.596.596.056.456.4515,200
Feb 21, 20256.596.596.266.566.5619,300
Feb 20, 20256.316.726.186.566.5637,200
Feb 19, 20256.546.546.086.506.5031,200
Feb 18, 20255.806.605.806.416.4166,400
Feb 14, 20255.725.885.515.725.7247,600
Feb 13, 20256.276.395.685.725.7272,700
Feb 12, 20256.506.506.056.196.1977,100
Feb 11, 20256.507.466.256.506.50481,600
Feb 10, 20259.009.008.729.009.004,400
Feb 7, 20259.609.609.389.509.502,000
Feb 6, 202510.0010.8010.0010.0010.007,200
Feb 5, 20259.509.809.509.809.802,800
Feb 4, 20259.409.509.259.509.504,300
Feb 3, 20258.608.808.558.808.801,500
Jan 31, 20259.409.408.438.458.45300
Jan 30, 20258.408.408.408.408.40300
Jan 29, 20258.458.458.368.408.401,100
Jan 28, 20258.458.458.458.458.45-
Jan 27, 20258.458.458.458.458.45-
Jan 24, 20258.458.458.458.458.451,500
Jan 23, 20258.508.508.508.508.50500
Jan 22, 20258.508.508.008.008.00700
Jan 21, 20258.808.808.808.808.80200
Jan 17, 20258.458.458.458.458.45100
Jan 16, 20258.508.808.508.808.80800
Jan 15, 20257.737.737.737.737.73100
Jan 14, 20258.488.488.488.488.48100
Jan 13, 20258.419.508.419.509.50600
Jan 10, 20258.508.508.508.508.501,200
Jan 8, 20259.479.508.508.508.504,500
Jan 7, 20259.499.499.499.499.49-
Jan 6, 20258.709.498.709.499.492,500
Jan 3, 20258.158.958.158.958.95300
Jan 2, 20258.118.118.108.108.101,300
Dec 31, 20247.908.007.908.008.002,200
Dec 30, 20247.907.907.907.907.90-
Dec 27, 20247.907.907.907.907.90-
Dec 26, 20247.907.907.907.907.90200
Dec 24, 20248.008.008.008.008.00-
Dec 23, 20247.508.007.508.008.00600
Dec 20, 20248.008.008.008.008.00-
Dec 19, 20248.008.008.008.008.00-
Dec 18, 20248.008.008.008.008.00-
Dec 17, 20248.008.008.008.008.00-
Dec 16, 20248.008.008.008.008.00-
Dec 13, 20248.008.008.008.008.00-
Dec 12, 20248.008.008.008.008.00-
Dec 11, 20248.008.008.008.008.00-
Dec 10, 20248.008.008.008.008.00-
Dec 9, 20248.008.008.008.008.00-
Dec 6, 20248.008.008.008.008.00-
Dec 5, 20248.008.008.008.008.002,000
Dec 4, 20246.808.006.738.008.007,800
Dec 3, 20246.506.506.506.506.50-
Dec 2, 20246.616.616.506.506.503,100
Nov 29, 20246.156.156.156.156.15100
Nov 27, 20246.116.116.116.116.11-
Nov 26, 20246.116.116.116.116.11-
Nov 25, 20246.116.116.116.116.11-
Nov 22, 20246.116.116.116.116.11-
Nov 21, 20246.116.116.116.116.11-
Nov 20, 20246.456.456.116.116.11300
Nov 19, 20246.006.456.006.006.005,600
Nov 18, 20245.995.995.995.995.99-
Nov 15, 20245.995.995.995.995.99-
Nov 14, 20245.995.995.995.995.99-
Nov 13, 20245.995.995.995.995.99-
Nov 12, 20245.995.995.995.995.99-
Nov 11, 20245.995.995.995.995.99200
Nov 8, 20246.006.006.006.006.00-
Nov 7, 20246.006.006.006.006.00-
Nov 6, 20246.006.006.006.006.00-
Nov 5, 20246.006.006.006.006.00500
Nov 4, 20245.465.465.465.465.46-
Nov 1, 20245.465.465.465.465.46-
Oct 31, 20245.465.465.465.465.46-
Oct 30, 20245.465.465.465.465.461,000
Oct 29, 20246.906.906.906.906.90200
Oct 28, 20247.007.007.007.007.00-
Oct 25, 20246.007.006.007.007.00300
Oct 24, 20245.455.455.455.455.45-
Oct 23, 20245.605.605.455.455.456,500
Oct 22, 20245.755.755.755.755.75200
Oct 21, 20246.006.006.006.006.00200
Oct 18, 20246.006.006.006.006.00400
Oct 17, 20245.505.505.505.505.50-
Oct 16, 20245.505.505.505.505.50-
Oct 15, 20245.505.505.505.505.50-
Oct 14, 20245.515.515.455.505.501,500
Oct 11, 20245.515.515.515.515.51-
Oct 10, 20245.515.515.515.515.51-
Oct 9, 20245.515.515.515.515.51-
Oct 8, 20245.515.515.515.515.51-
Oct 7, 20245.515.515.515.515.51-
Oct 4, 20245.515.515.515.515.51-
Oct 3, 20245.515.515.515.515.511,300
Oct 2, 20246.006.006.006.006.00-
Oct 1, 20246.006.006.006.006.00-
Sep 30, 20245.706.005.506.006.003,200
Sep 27, 20246.006.006.006.006.001,100
Sep 26, 20246.006.135.906.006.007,200
Sep 25, 20245.706.005.706.006.001,400
Sep 24, 20245.705.705.705.705.70-
Sep 23, 20245.705.705.705.705.70-
Sep 20, 20245.705.705.705.705.70-
Sep 19, 20245.705.705.705.705.70-
Sep 18, 20245.705.705.705.705.70-
Sep 17, 20245.705.705.705.705.70-
Sep 16, 20245.705.705.705.705.70-
Sep 13, 20245.705.705.705.705.70-
Sep 12, 20245.705.705.705.705.70-
Sep 11, 20245.705.705.705.705.70-
Sep 10, 20245.705.705.705.705.70-
Sep 9, 20245.705.705.705.705.70-
Sep 6, 20245.705.705.705.705.70-
Sep 5, 20246.006.005.705.705.702,800
Sep 4, 20245.605.705.605.705.707,400
Sep 3, 20245.806.115.806.006.001,100
Aug 30, 20245.855.855.855.855.85-
Aug 29, 20246.006.005.805.855.85400
Aug 28, 20246.006.146.006.146.141,300
Aug 27, 20246.006.006.006.006.00-
Aug 26, 20246.006.006.006.006.00800
Aug 23, 20246.006.006.006.006.00-
Aug 22, 20246.006.006.006.006.00-
Aug 21, 20246.006.006.006.006.00-
Aug 20, 20246.006.006.006.006.00-
Aug 19, 20246.006.006.006.006.00-
Aug 16, 20246.006.006.006.006.00-
Aug 15, 20246.006.006.006.006.00-
Aug 14, 20246.006.006.006.006.00200
Aug 13, 20246.006.006.006.006.00-
Aug 12, 20246.006.006.006.006.00-
Aug 9, 20246.006.006.006.006.00-
Aug 8, 20246.006.006.006.006.00800
Aug 7, 20245.755.755.755.755.75-
Aug 6, 20245.755.755.755.755.75-
Aug 5, 20245.755.755.755.755.751,600
Aug 2, 20245.765.765.765.765.76-
Aug 1, 20245.765.765.765.765.76-
Jul 31, 20245.765.765.765.765.76-
Jul 30, 20245.765.765.765.765.76-
Jul 29, 20245.765.765.765.765.76-
Jul 26, 20245.765.765.765.765.76-
Jul 25, 20245.765.765.765.765.76-
Jul 24, 20245.765.765.765.765.76-
Jul 23, 20245.765.765.765.765.76100
Jul 22, 20245.805.805.805.805.80-
Jul 19, 20245.805.805.805.805.80-
Jul 18, 20245.805.805.805.805.80500
Jul 17, 20245.755.755.755.755.75-
Jul 16, 20245.755.755.755.755.75100
Jul 15, 20246.066.066.056.056.058,800
Jul 12, 20246.056.056.056.056.05100
Jul 11, 20246.006.006.006.006.00100
Jul 10, 20245.655.655.655.655.65-
Jul 9, 20245.655.655.655.655.652,200
Jul 8, 20246.006.006.006.006.00-
Jul 5, 20246.006.006.006.006.00-
Jul 3, 20246.056.056.006.006.001,900
Jul 2, 20246.006.006.006.006.00-
Jul 1, 20246.006.006.006.006.00-
Jun 28, 20246.056.056.006.006.005,900
Jun 27, 20246.006.005.656.006.0021,700
Jun 26, 20246.006.006.006.006.007,500
Jun 25, 20246.506.506.006.006.003,600
Jun 24, 20245.755.755.755.755.75-
Jun 21, 20245.755.755.755.755.75100
Jun 20, 20245.755.755.755.755.75-
Jun 18, 20245.755.755.755.755.75500
Jun 17, 20245.605.605.605.605.604,400
Jun 14, 20245.555.555.555.555.55-
Jun 13, 20245.555.555.555.555.55-
Jun 12, 20246.306.305.555.555.55800
Jun 11, 20246.306.306.306.306.30-
Jun 10, 20246.306.306.306.306.30-
Jun 7, 20246.306.306.306.306.30-
Jun 6, 20246.507.016.306.306.304,100
Jun 5, 20246.496.496.496.496.49-
Jun 4, 20246.496.496.496.496.49-
Jun 3, 20246.496.496.496.496.49-
May 31, 20246.506.506.496.496.491,500
May 30, 20246.506.506.506.506.50-
May 29, 20246.506.506.506.506.50-
May 28, 20246.006.506.006.506.501,500
May 24, 20246.626.626.626.626.62-
May 23, 20246.626.626.626.626.62-
May 22, 20246.506.626.506.626.62300
May 21, 20246.506.506.506.506.501,900
May 20, 20247.107.107.107.107.10-
May 17, 20247.107.107.107.107.10-
May 16, 20247.107.107.107.107.10-
May 15, 20247.107.107.107.107.10-
May 14, 20247.107.107.107.107.10600
May 13, 20247.107.107.107.107.10-
May 10, 20247.107.107.107.107.10300
May 9, 20247.107.107.107.107.10300
May 8, 20246.506.506.306.506.505,200
May 7, 20247.157.157.157.157.15-
May 6, 20247.157.157.157.157.15-
May 3, 20247.157.157.157.157.15-

Related Tickers

FCUV Focus Universal Inc.
5.39
-3.23%
 
SARN.TA Sarine Technologies Ltd.
56.80
-2.24%
 
UNIT.TA Unitronics (1989) (R"G) Ltd
2,650.00
+1.88%
 
ARD.TA Arad Ltd.
5,153.00
-0.14%
 
NOVT Novanta Inc.
121.98
+0.99%
 
NSCIF Nanalysis Scientific Corp.
0.2265
0.00%
 
JSCIF Judges Scientific plc
89.00
0.00%
 
ELSE Electro-Sensors, Inc.
4.2500
+2.16%
 
SRT.L SRT Marine Systems plc
58.50
0.00%
 
VPG Vishay Precision Group, Inc.
26.28
+8.77%