NASDAQ:ODYS | Historical Stock Price | Odysight.ai Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-01-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.34$2.18$3.53$5.73$9.31$15.122021-01-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$3.05$3.05600——
2023-12-28$2.95$2.950——
2023-12-27$2.95$2.9518,000——
2023-12-26$2.95$2.9522,800——
2023-12-22$2.93$2.930——
2023-12-21$2.93$2.930——
2023-12-20$2.93$2.930——
2023-12-19$2.93$2.93200——
2023-12-18$2.95$2.952,000——
2023-12-15$2.95$2.950——
2023-12-14$2.95$2.950——
2023-12-13$2.95$2.950——
2023-12-12$2.95$2.95100——
2023-12-11$2.75$2.750——
2023-12-08$2.75$2.750——
2023-12-07$2.75$2.75400——
2023-12-06$2.95$2.950——
2023-12-05$2.95$2.950——
2023-12-04$2.95$2.951,200——
2023-12-01$2.95$2.950——
2023-11-30$2.95$2.951,700——
2023-11-29$2.95$2.95100——
2023-11-28$2.95$2.951,100——
2023-11-27$2.95$2.950——
2023-11-24$2.95$2.95100——
2023-11-22$2.95$2.951,700——
2023-11-21$2.75$2.750——
2023-11-20$2.75$2.750——
2023-11-17$2.75$2.750——
2023-11-16$2.75$2.750——
2023-11-15$2.75$2.751,500——
2023-11-14$3.05$3.05400——
2023-11-13$2.70$2.700——
2023-11-10$2.70$2.700——
2023-11-09$2.70$2.700——
2023-11-08$2.70$2.700——
2023-11-07$2.70$2.700——
2023-11-06$2.70$2.700——
2023-11-03$2.70$2.700——
2023-11-02$2.70$2.700——
2023-11-01$2.70$2.700——
2023-10-31$2.70$2.700——
2023-10-30$2.70$2.700——
2023-10-27$2.70$2.700——
2023-10-26$2.70$2.700——
2023-10-25$2.70$2.700——
2023-10-24$2.70$2.700——
2023-10-23$2.70$2.700——
2023-10-20$2.70$2.700——
2023-10-19$2.70$2.700——
2023-10-18$2.70$2.700——
2023-10-17$2.70$2.700——
2023-10-16$2.70$2.700——
2023-10-13$2.70$2.700——
2023-10-12$2.70$2.700——
2023-10-11$2.70$2.700——
2023-10-10$2.70$2.700——
2023-10-09$2.70$2.700——
2023-10-06$2.70$2.700——
2023-10-05$2.70$2.70100——
2023-10-04$3.20$3.200——
2023-10-03$3.20$3.200——
2023-10-02$3.20$3.200——
2023-09-29$3.20$3.200——
2023-09-28$3.20$3.200——
2023-09-27$3.20$3.200——
2023-09-26$3.20$3.200——
2023-09-25$3.20$3.200——
2023-09-22$3.20$3.200——
2023-09-21$3.20$3.200——
2023-09-20$3.20$3.200——
2023-09-19$3.20$3.200——
2023-09-18$3.20$3.20200——
2023-09-15$2.50$2.500——
2023-09-14$2.50$2.509,500——
2023-09-13$2.50$2.5011,500——
2023-09-12$2.50$2.507,100——
2023-09-11$2.50$2.501,100——
2023-09-08$2.90$2.900——
2023-09-07$2.90$2.900——
2023-09-06$2.90$2.90100——
2023-09-05$2.90$2.900——
2023-09-01$2.90$2.900——
2023-08-31$2.90$2.900——
2023-08-30$2.90$2.901,600——
2023-08-29$2.90$2.900——
2023-08-28$2.90$2.900——
2023-08-25$2.90$2.900——
2023-08-24$2.90$2.90300——
2023-08-23$2.90$2.900——
2023-08-22$2.90$2.900——
2023-08-21$2.90$2.900——
2023-08-18$2.90$2.90400——
2023-08-17$3.00$3.004,200——
2023-08-16$3.00$3.004,200——
2023-08-15$3.50$3.50300——
2023-08-14$1.41$1.410——
2023-08-11$1.41$1.410——
2023-08-10$1.41$1.415,600——
2023-08-09$3.15$3.151,900——
2023-08-08$3.15$3.151,900——
2023-08-07$3.95$3.95100——
2023-08-04$3.15$3.15100——
2023-08-03$3.00$3.000——
2023-08-02$3.00$3.00500——
2023-08-01$3.15$3.15700——
2023-07-31$3.30$3.301,500——
2023-07-28$3.50$3.50100——
2023-07-27$3.50$3.500——
2023-07-26$3.50$3.500——
2023-07-25$3.50$3.500——
2023-07-24$3.50$3.501,000——
2023-07-21$3.41$3.410——
2023-07-20$3.41$3.410——
2023-07-19$3.41$3.410——
2023-07-18$3.41$3.410——
2023-07-17$3.41$3.410——
2023-07-14$3.41$3.41100——
2023-07-13$3.55$3.550——
2023-07-12$3.55$3.55100——
2023-07-11$2.10$2.10500——
2023-07-10$2.95$2.950——
2023-07-07$2.95$2.954,200——
2023-07-06$3.15$3.150——
2023-07-05$3.15$3.15100——
2023-07-03$3.15$3.150——
2023-06-30$3.15$3.150——
2023-06-29$3.15$3.151,400——
2023-06-28$3.49$3.493,000——
2023-06-27$3.49$3.491,300——
2023-06-26$3.42$3.420——
2023-06-23$3.42$3.42100——
2023-06-22$3.37$3.375,200——
2023-06-21$4.10$4.10100——
2023-06-20$4.11$4.110——
2023-06-16$4.11$4.110——
2023-06-15$4.11$4.1110,900——
2023-06-14$4.20$4.205,000——
2023-06-13$5.21$5.217,000——
2023-06-12$3.39$3.395,000——
2023-06-09$3.38$3.383,100——
2023-06-08$3.15$3.152,200——
2023-06-07$3.15$3.15900——
2023-06-06$3.00$3.007,600——
2023-06-05$3.00$3.005,000——
2023-06-02$4.90$4.900——
2023-06-01$4.90$4.900——
2023-05-31$4.90$4.90100——
2023-05-30$2.80$2.80200——
2023-05-26$5.00$5.000——
2023-05-25$5.00$5.000——
2023-05-24$5.00$5.000——
2023-05-23$5.00$5.000——
2023-05-22$5.00$5.000——
2023-05-19$5.00$5.000——
2023-05-18$5.00$5.000——
2023-05-17$5.00$5.000——
2023-05-16$5.00$5.000——
2023-05-15$5.00$5.000——
2023-05-12$5.00$5.000——
2023-05-11$5.00$5.000——
2023-05-10$5.00$5.000——
2023-05-09$5.00$5.000——
2023-05-08$5.00$5.000——
2023-05-05$5.00$5.000——
2023-05-04$5.00$5.000——
2023-05-03$5.00$5.000——
2023-05-02$5.00$5.000——
2023-05-01$5.00$5.000——
2023-04-28$5.00$5.000——
2023-04-27$5.00$5.00200——
2023-04-26$3.75$3.750——
2023-04-25$3.75$3.75200——
2023-04-24$3.25$3.250——
2023-04-21$3.25$3.250——
2023-04-20$3.25$3.250——
2023-04-19$3.25$3.250——
2023-04-18$3.25$3.25100——
2023-04-17$3.25$3.250——
2023-04-14$3.25$3.250——
2023-04-13$3.25$3.250——
2023-04-12$3.25$3.250——
2023-04-11$3.25$3.250——
2023-04-10$3.25$3.250——
2023-04-06$3.25$3.250——
2023-04-05$3.25$3.250——
2023-04-04$3.25$3.250——
2023-04-03$3.25$3.250——
2023-03-31$3.25$3.250——
2023-03-30$3.25$3.250——
2023-03-29$3.25$3.250——
2023-03-28$3.25$3.250——
2023-03-27$3.25$3.250——
2023-03-24$3.25$3.250——
2023-03-23$3.25$3.250——
2023-03-22$3.25$3.25100——
2023-03-21$3.20$3.208,300——
2023-03-20$3.50$3.501,900——
2023-03-17$4.00$4.002,000——
2023-03-16$4.30$4.300——
2023-03-15$4.30$4.300——
2023-03-14$4.30$4.30700——
2023-03-13$5.00$5.000——
2023-03-10$5.00$5.000——
2023-03-09$5.00$5.000——
2023-03-08$5.00$5.000——
2023-03-07$5.00$5.00100——
2023-03-06$5.00$5.000——
2023-03-03$5.00$5.000——
2023-03-02$5.00$5.000——
2023-03-01$5.00$5.000——
2023-02-28$5.00$5.000——
2023-02-27$5.00$5.000——
2023-02-24$5.00$5.000——
2023-02-23$5.00$5.000——
2023-02-22$5.00$5.000——
2023-02-21$5.00$5.000——
2023-02-17$5.00$5.000——
2023-02-16$5.00$5.000——
2023-02-15$5.00$5.00300——
2023-02-14$5.00$5.000——
2023-02-13$5.00$5.000——
2023-02-10$5.00$5.000——
2023-02-09$5.00$5.000——
2023-02-08$5.00$5.000——
2023-02-07$5.00$5.00700——
2023-02-06$4.80$4.801,200——
2023-02-03$5.00$5.000——
2023-02-02$5.00$5.000——
2023-02-01$5.00$5.000——
2023-01-31$5.00$5.000——
2023-01-30$5.00$5.000——
2023-01-27$5.00$5.000——
2023-01-26$5.00$5.000——
2023-01-25$5.00$5.000——
2023-01-24$5.00$5.000——
2023-01-23$5.00$5.000——
2023-01-20$5.00$5.000——
2023-01-19$5.00$5.000——
2023-01-18$5.00$5.000——
2023-01-17$5.00$5.000——
2023-01-13$5.00$5.000——
2023-01-12$5.00$5.000——
2023-01-11$5.00$5.000——
2023-01-10$5.00$5.000——
2023-01-09$5.00$5.000——
2023-01-06$5.00$5.000——
2023-01-05$5.00$5.000——
2023-01-04$5.00$5.000——
2023-01-03$5.00$5.000——