Odysight.ai Inc. (ODYS)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:56PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 15 May 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 14 May 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 600 |
| 13 May 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 10 May 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 300 |
| 09 May 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 300 |
| 08 May 2024 | 6.50 | 6.50 | 6.30 | 6.50 | 6.50 | 5,200 |
| 07 May 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 06 May 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 03 May 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 02 May 2024 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | 2,800 |
| 01 May 2024 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 2,100 |
| 30 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 29 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 200 |
| 26 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 100 |
| 25 Apr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 24 Apr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 23 Apr 2024 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | 400 |
| 22 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 100 |
| 19 Apr 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 18 Apr 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 200 |
| 17 Apr 2024 | 6.12 | 6.20 | 6.12 | 6.20 | 6.20 | 600 |
| 16 Apr 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 300 |
| 15 Apr 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 12 Apr 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 600 |
| 11 Apr 2024 | 6.15 | 6.15 | 5.01 | 5.01 | 5.01 | 1,600 |
| 10 Apr 2024 | 6.95 | 6.95 | 6.75 | 6.75 | 6.75 | 500 |
| 09 Apr 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 200 |
| 08 Apr 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 05 Apr 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 04 Apr 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 03 Apr 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 02 Apr 2024 | 6.99 | 7.55 | 6.86 | 7.55 | 7.55 | 600 |
| 01 Apr 2024 | 7.50 | 7.87 | 7.02 | 7.55 | 7.55 | 4,000 |
| 28 Mar 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 27 Mar 2024 | 8.00 | 8.02 | 7.00 | 7.50 | 7.50 | 2,500 |
| 26 Mar 2024 | 8.00 | 8.00 | 7.50 | 8.00 | 8.00 | 2,300 |
| 25 Mar 2024 | 7.90 | 8.80 | 7.90 | 8.10 | 8.10 | 3,800 |
| 22 Mar 2024 | 7.25 | 7.90 | 7.20 | 7.90 | 7.90 | 2,600 |
| 21 Mar 2024 | 8.00 | 8.00 | 6.90 | 7.10 | 7.10 | 2,600 |
| 20 Mar 2024 | 6.70 | 7.00 | 6.69 | 6.74 | 6.74 | 3,900 |
| 19 Mar 2024 | 6.00 | 6.75 | 5.95 | 6.69 | 6.69 | 4,400 |
| 18 Mar 2024 | 5.15 | 6.00 | 5.15 | 6.00 | 6.00 | 800 |
| 15 Mar 2024 | 5.11 | 5.11 | 5.10 | 5.10 | 5.10 | 1,100 |
| 14 Mar 2024 | 5.00 | 5.24 | 5.00 | 5.03 | 5.03 | 10,300 |
| 13 Mar 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 1,500 |
| 12 Mar 2024 | 4.85 | 4.93 | 4.85 | 4.88 | 4.88 | 2,100 |
| 11 Mar 2024 | 4.98 | 4.98 | 4.85 | 4.85 | 4.85 | 1,200 |
| 08 Mar 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 07 Mar 2024 | 4.95 | 4.98 | 4.75 | 4.75 | 4.75 | 5,100 |
| 06 Mar 2024 | 4.21 | 5.00 | 4.21 | 4.70 | 4.70 | 3,500 |
| 05 Mar 2024 | 4.48 | 4.48 | 4.00 | 4.02 | 4.02 | 10,300 |
| 04 Mar 2024 | 3.11 | 4.94 | 3.11 | 4.80 | 4.80 | 19,100 |
| 01 Mar 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 29 Feb 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 100 |
| 28 Feb 2024 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - |
| 27 Feb 2024 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - |
| 26 Feb 2024 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 100 |
| 23 Feb 2024 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 100 |
| 22 Feb 2024 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 200 |
| 21 Feb 2024 | 2.95 | 3.30 | 2.95 | 3.13 | 3.13 | 400 |
| 20 Feb 2024 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - |
| 16 Feb 2024 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - |
| 15 Feb 2024 | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | 11,900 |
| 14 Feb 2024 | 3.00 | 3.00 | 2.70 | 2.70 | 2.70 | 16,600 |
| 13 Feb 2024 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - |
| 12 Feb 2024 | 3.00 | 3.00 | 2.70 | 2.70 | 2.70 | 50,900 |
| 09 Feb 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 08 Feb 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 07 Feb 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 100 |
| 06 Feb 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 05 Feb 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 02 Feb 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 01 Feb 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 31 Jan 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 30 Jan 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 29 Jan 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 26 Jan 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 25 Jan 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 24 Jan 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 23 Jan 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 22 Jan 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 19 Jan 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 18 Jan 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 17 Jan 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 16 Jan 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1,800 |
| 12 Jan 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 11 Jan 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 10 Jan 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 09 Jan 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 08 Jan 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 05 Jan 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 04 Jan 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 03 Jan 2024 | 3.05 | 3.05 | 3.00 | 3.00 | 3.00 | 2,000 |
| 02 Jan 2024 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - |
| 29 Dec 2023 | 3.05 | 3.05 | 2.70 | 3.05 | 3.05 | 600 |
| 28 Dec 2023 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - |
| 27 Dec 2023 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 18,000 |
| 26 Dec 2023 | 3.35 | 3.50 | 2.95 | 2.95 | 2.95 | 22,800 |
| 22 Dec 2023 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.