Odysight.ai Stock Price History
NASDAQ: ODYSTechnologyEDP ServicesUSD
2.55-0.02 (-0.78%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ODYS price history at a glance
The price history for Odysight.ai (ODYS) on this page begins on January 4, 2021, when the stock closed at $7.20; it most recently closed at $2.55 on October 5, 2026. The highest price in this record is $15.75, reached on April 19, 2021; the latest close is 83.8% below that peak. Across the 5 complete calendar years in the table, ODYS finished higher in 2 and lower in 3. Its best year was 2024 (+193.4%) and its worst was 2025 (-61.9%).
Over roughly 6 years the share price changed -64.6%, a -16.5% compound annual price return (excluding dividends). In the last 12 months alone, ODYS has lost 40.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $15.75
- Date of high
- Apr 19, 2021
- Low since 2021
- $1.41
- Date of low
- Aug 7, 2023
- 52-week high
- $11.30
- 52-week low
- $2.51
- Last close
- $2.55
ODYS returns
1 week
-9.25%
1 month
-27.14%
3 months
-42.83%
6 months
-59.65%
Year to date
-22.73%
1 year
-40.70%
3 years
-5.56%
5 years
-68.90%
ODYS price return, excluding dividends.
ODYS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.55 | -25.22% |
| 2025 | 3.41 | -61.90% |
| 2024 | 8.95 | +193.44% |
| 2023 | 3.05 | -39.00% |
| 2022 | 5.00 | -37.50% |
| 2021 | 8.00 | +11.11% |
2026 return is year to date.
ODYS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.65 | 2.65 | 2.54 | 2.55 | -0.78% | |
| 2.63 | 2.70 | 2.56 | 2.57 | 0.00% | |
| 2.76 | 2.76 | 2.55 | 2.57 | -7.55% | |
| 2.75 | 2.87 | 2.75 | 2.78 | 0.00% | |
| 2.80 | 2.92 | 2.72 | 2.78 | -1.07% | |
| 2.82 | 3.00 | 2.51 | 2.81 | -0.35% | |
| 3.01 | 3.30 | 2.82 | 2.82 | -7.24% | |
| 3.02 | 3.06 | 3.00 | 3.04 | +1.33% | |
| 3.14 | 3.14 | 2.80 | 3.00 | 0.00% | |
| 3.06 | 3.15 | 3.00 | 3.00 | -0.66% | |
| 3.20 | 3.20 | 3.02 | 3.02 | -3.82% | |
| 3.21 | 3.29 | 3.12 | 3.14 | +1.29% | |
| 3.35 | 3.38 | 3.10 | 3.10 | -4.62% | |
| 3.31 | 3.49 | 3.25 | 3.25 | -2.99% | |
| 3.50 | 3.50 | 3.30 | 3.35 | +1.21% | |
| 3.40 | 3.40 | 3.31 | 3.31 | -1.19% | |
| 3.45 | 3.51 | 3.30 | 3.35 | -1.47% | |
| 3.31 | 3.40 | 3.31 | 3.40 | +2.72% | |
| 3.30 | 3.31 | 3.30 | 3.31 | -0.60% | |
| 3.43 | 3.47 | 3.30 | 3.33 | -3.48% | |
| 3.49 | 3.56 | 3.40 | 3.45 | -0.29% | |
| 3.52 | 3.52 | 3.43 | 3.46 | -1.14% | |
| 3.64 | 3.70 | 3.45 | 3.50 | -3.58% | |
| 3.79 | 3.90 | 3.58 | 3.63 | -3.71% | |
| 3.69 | 4.03 | 3.42 | 3.77 | +4.72% | |
| 3.67 | 3.67 | 3.52 | 3.60 | -2.70% | |
| 3.70 | 3.70 | 3.66 | 3.70 | +1.65% | |
| 3.50 | 3.77 | 3.40 | 3.64 | -0.82% | |
| 3.71 | 3.82 | 3.59 | 3.67 | -2.91% | |
| 3.72 | 3.87 | 3.72 | 3.78 | -0.53% | |
| 3.55 | 3.81 | 3.54 | 3.80 | +7.95% | |
| 3.65 | 3.65 | 3.44 | 3.52 | -3.56% | |
| 3.88 | 3.89 | 3.49 | 3.65 | -0.82% | |
| 3.31 | 3.69 | 3.31 | 3.68 | +8.24% | |
| 3.50 | 3.50 | 3.35 | 3.40 | +1.49% | |
| 3.33 | 3.50 | 3.17 | 3.35 | -7.71% | |
| 4.00 | 4.00 | 3.48 | 3.63 | -7.87% | |
| 3.93 | 4.07 | 3.91 | 3.94 | +0.77% | |
| 4.02 | 4.08 | 3.91 | 3.91 | -1.76% | |
| 4.08 | 4.08 | 3.83 | 3.98 | -2.21% | |
| 4.41 | 4.41 | 3.84 | 4.07 | -3.10% | |
| 4.29 | 4.50 | 4.20 | 4.20 | -4.11% | |
| 4.23 | 4.48 | 4.23 | 4.38 | +3.30% | |
| 4.50 | 4.50 | 4.24 | 4.24 | -4.50% | |
| 4.38 | 4.53 | 4.32 | 4.44 | +0.91% | |
| 4.46 | 4.62 | 4.32 | 4.40 | -0.68% | |
| 4.43 | 4.50 | 4.31 | 4.43 | +1.84% | |
| 4.20 | 4.48 | 4.20 | 4.35 | +0.46% | |
| 4.14 | 4.37 | 4.06 | 4.33 | +2.61% | |
| 4.31 | 4.39 | 4.22 | 4.22 | -2.09% | |
| 4.25 | 4.31 | 4.16 | 4.31 | +2.38% | |
| 4.39 | 4.39 | 4.20 | 4.21 | -3.22% | |
| 4.33 | 4.59 | 4.26 | 4.35 | -0.46% | |
| 4.56 | 4.59 | 4.37 | 4.37 | -1.80% | |
| 4.57 | 4.80 | 4.35 | 4.45 | -4.51% | |
| 4.50 | 4.70 | 4.42 | 4.66 | +1.08% | |
| 4.61 | 4.65 | 4.51 | 4.61 | -1.91% | |
| 4.76 | 4.84 | 4.61 | 4.70 | -2.29% | |
| 4.86 | 4.97 | 4.74 | 4.81 | -2.24% | |
| 4.95 | 4.95 | 4.83 | 4.92 | -2.96% | |
| 4.97 | 5.11 | 4.97 | 5.07 | +2.63% | |
| 4.93 | 5.15 | 4.93 | 4.94 | +0.82% | |
| 4.95 | 5.11 | 4.83 | 4.90 | +1.34% | |
| 4.46 | 4.84 | 4.46 | 4.84 | +8.41% | |
| 4.24 | 4.50 | 4.22 | 4.46 | +3.48% | |
| 4.48 | 4.62 | 4.31 | 4.31 | -5.27% | |
| 4.20 | 4.67 | 4.19 | 4.55 | +8.85% | |
| 4.19 | 4.26 | 4.15 | 4.18 | -0.24% | |
| 3.93 | 4.35 | 3.86 | 4.19 | +4.49% | |
| 4.00 | 4.17 | 4.00 | 4.01 | -1.72% | |
| 4.15 | 4.20 | 4.07 | 4.08 | -1.92% | |
| 4.10 | 4.16 | 4.01 | 4.16 | -0.24% | |
| 4.24 | 4.26 | 4.03 | 4.17 | -0.48% | |
| 4.04 | 4.19 | 4.01 | 4.19 | +3.71% | |
| 4.13 | 4.25 | 4.01 | 4.04 | -1.94% | |
| 4.04 | 4.21 | 4.03 | 4.12 | +2.74% | |
| 4.07 | 4.20 | 4.01 | 4.01 | -3.61% | |
| 4.03 | 4.31 | 3.97 | 4.16 | +2.97% | |
| 3.90 | 4.15 | 3.86 | 4.04 | +3.06% | |
| 3.92 | 3.99 | 3.82 | 3.92 | +4.26% | |
| 3.87 | 4.00 | 3.76 | 3.76 | -2.84% | |
| 3.70 | 3.98 | 3.65 | 3.87 | +5.45% | |
| 3.69 | 3.78 | 3.45 | 3.67 | -1.08% | |
| 3.58 | 3.98 | 3.54 | 3.71 | +3.06% | |
| 3.76 | 3.81 | 3.53 | 3.60 | -4.00% | |
| 3.90 | 3.90 | 3.67 | 3.75 | -4.34% | |
| 3.99 | 4.00 | 3.85 | 3.92 | -1.75% | |
| 4.30 | 4.30 | 3.86 | 3.99 | -7.85% | |
| 4.11 | 4.33 | 4.05 | 4.33 | +5.10% | |
| 4.31 | 4.39 | 3.90 | 4.12 | -4.85% | |
| 4.21 | 4.40 | 4.15 | 4.33 | +4.09% | |
| 4.50 | 4.51 | 4.11 | 4.16 | -9.17% | |
| 4.60 | 4.63 | 4.52 | 4.58 | -2.76% | |
| 4.89 | 4.89 | 4.62 | 4.71 | -4.66% | |
| 4.95 | 5.07 | 4.85 | 4.94 | -3.33% | |
| 5.15 | 5.28 | 5.00 | 5.11 | +2.82% | |
| 5.06 | 5.07 | 4.80 | 4.97 | -3.31% | |
| 5.47 | 5.47 | 5.03 | 5.14 | -7.05% | |
| 5.04 | 5.59 | 5.00 | 5.53 | +8.64% | |
| 4.85 | 5.20 | 4.73 | 5.09 | +6.49% | |
| 4.64 | 4.88 | 4.49 | 4.78 | +4.82% | |
| 4.19 | 4.80 | 4.19 | 4.56 | +0.88% | |
| 4.40 | 4.82 | 4.06 | 4.52 | +0.22% | |
| 4.55 | 4.73 | 4.14 | 4.51 | -7.20% | |
| 4.89 | 4.95 | 4.20 | 4.86 | +2.32% | |
| 9.80 | 11.30 | 4.14 | 4.75 | +6.50% | |
| 4.52 | 4.52 | 4.46 | 4.46 | -2.19% | |
| 4.48 | 4.70 | 4.48 | 4.56 | +1.11% | |
| 4.89 | 4.89 | 4.50 | 4.51 | -0.44% | |
| 4.61 | 4.72 | 4.50 | 4.53 | -1.31% | |
| 4.77 | 4.78 | 4.55 | 4.59 | -8.20% | |
| 4.60 | 5.00 | 4.50 | 5.00 | 0.00% | |
| 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | |
| 4.72 | 5.07 | 4.65 | 5.00 | +6.38% | |
| 4.76 | 4.78 | 4.55 | 4.70 | -2.08% | |
| 5.02 | 5.04 | 4.79 | 4.80 | -2.83% | |
| 4.71 | 4.94 | 4.71 | 4.94 | +3.35% | |
| 5.19 | 5.49 | 4.73 | 4.78 | -8.43% | |
| 5.50 | 5.51 | 5.11 | 5.22 | -6.95% | |
| 5.45 | 5.95 | 5.27 | 5.61 | +3.89% | |
| 5.42 | 5.77 | 5.30 | 5.40 | 0.00% | |
| 5.70 | 5.70 | 5.40 | 5.40 | -3.23% | |
| 5.97 | 5.97 | 5.48 | 5.58 | 0.00% | |
| 5.61 | 5.66 | 5.40 | 5.58 | +2.20% | |
| 5.93 | 6.17 | 5.45 | 5.46 | -8.70% | |
| 6.30 | 6.30 | 5.80 | 5.98 | -5.38% | |
| 7.29 | 7.29 | 6.17 | 6.32 | -13.42% | |
| 7.60 | 7.60 | 7.03 | 7.30 | 0.00% | |
| 7.00 | 7.35 | 7.00 | 7.30 | +1.39% | |
| 7.30 | 7.30 | 7.15 | 7.20 | -1.37% | |
| 6.60 | 7.53 | 6.60 | 7.30 | +11.11% | |
| 6.76 | 6.76 | 6.32 | 6.57 | -1.65% | |
| 7.00 | 7.00 | 6.50 | 6.68 | -3.88% | |
| 6.75 | 6.95 | 6.56 | 6.95 | +5.78% | |
| 6.74 | 6.97 | 6.30 | 6.57 | -2.81% | |
| 6.77 | 7.02 | 6.74 | 6.76 | 0.00% | |
| 6.91 | 6.91 | 6.75 | 6.76 | -2.17% | |
| 6.96 | 7.22 | 6.74 | 6.91 | +0.44% | |
| 6.63 | 6.99 | 6.55 | 6.88 | +3.93% | |
| 7.39 | 7.40 | 6.62 | 6.62 | -6.36% | |
| 6.43 | 7.07 | 6.43 | 7.07 | +10.59% | |
| 6.15 | 6.39 | 6.09 | 6.39 | +3.11% | |
| 6.41 | 6.41 | 6.20 | 6.20 | -2.36% | |
| 6.01 | 6.48 | 5.44 | 6.35 | +5.66% | |
| 5.66 | 6.20 | 5.66 | 6.01 | +5.44% | |
| 5.67 | 5.80 | 5.67 | 5.70 | 0.00% | |
| 5.68 | 5.70 | 5.68 | 5.70 | 0.00% | |
| 6.00 | 6.00 | 5.68 | 5.70 | -3.23% | |
| 5.80 | 6.00 | 5.80 | 5.89 | +0.68% | |
| 5.88 | 6.10 | 5.78 | 5.85 | +1.56% | |
| 5.30 | 5.85 | 5.25 | 5.76 | +8.58% | |
| 5.31 | 5.31 | 5.31 | 5.31 | +0.09% | |
| 5.39 | 5.42 | 5.22 | 5.30 | -1.85% | |
| 5.28 | 5.40 | 5.20 | 5.40 | +0.93% | |
| 4.94 | 5.75 | 4.90 | 5.35 | +8.08% | |
| 4.96 | 4.96 | 4.93 | 4.95 | +0.20% | |
| 4.99 | 5.02 | 4.94 | 4.94 | -0.70% | |
| 4.92 | 5.00 | 4.92 | 4.98 | +1.12% | |
| 5.10 | 5.30 | 4.92 | 4.92 | -3.53% | |
| 5.30 | 5.50 | 5.10 | 5.10 | -0.20% | |
| 5.10 | 5.17 | 5.10 | 5.11 | -0.58% | |
| 5.10 | 5.50 | 5.10 | 5.14 | -0.39% | |
| 5.12 | 5.60 | 5.05 | 5.16 | +1.18% | |
| 5.21 | 5.49 | 5.05 | 5.10 | -3.59% | |
| 5.41 | 5.77 | 5.29 | 5.29 | -5.20% | |
| 5.78 | 6.15 | 5.58 | 5.58 | -3.96% | |
| 5.55 | 6.33 | 5.55 | 5.81 | +4.50% | |
| 5.49 | 5.70 | 5.43 | 5.56 | +2.02% | |
| 6.06 | 6.10 | 5.40 | 5.45 | -8.86% | |
| 6.25 | 6.50 | 5.98 | 5.98 | -4.32% | |
| 6.23 | 6.66 | 6.20 | 6.25 | +1.30% | |
| 6.20 | 6.33 | 6.14 | 6.17 | -2.53% | |
| 6.25 | 6.66 | 6.11 | 6.33 | +3.26% | |
| 6.21 | 6.85 | 6.08 | 6.13 | -1.61% | |
| 6.11 | 6.47 | 6.10 | 6.23 | +2.13% | |
| 6.00 | 6.66 | 5.89 | 6.10 | +3.39% | |
| 5.25 | 6.54 | 5.10 | 5.90 | +17.06% | |
| 5.03 | 5.05 | 4.84 | 5.04 | +6.33% | |
| 4.79 | 4.81 | 4.63 | 4.74 | +2.16% | |
| 4.80 | 4.87 | 4.64 | 4.64 | -3.33% | |
| 4.83 | 4.95 | 4.51 | 4.80 | +2.13% | |
| 4.85 | 4.85 | 4.70 | 4.70 | -1.47% | |
| 4.62 | 4.85 | 4.62 | 4.77 | -1.95% | |
| 4.55 | 5.02 | 4.55 | 4.87 | +4.85% | |
| 4.68 | 4.79 | 4.49 | 4.64 | -1.28% | |
| 4.08 | 4.86 | 4.07 | 4.70 | +18.99% | |
| 3.81 | 4.09 | 3.81 | 3.95 | +3.67% | |
| 3.72 | 4.00 | 3.70 | 3.81 | +1.06% | |
| 3.61 | 3.90 | 3.61 | 3.77 | -0.79% | |
| 3.91 | 3.91 | 3.61 | 3.80 | +6.15% | |
| 3.57 | 4.00 | 3.48 | 3.58 | -4.02% | |
| 3.02 | 3.94 | 3.02 | 3.73 | +21.90% | |
| 3.26 | 3.59 | 2.88 | 3.06 | -10.26% | |
| 3.50 | 3.55 | 3.41 | 3.41 | +3.33% | |
| 3.30 | 3.40 | 3.16 | 3.30 | +2.48% | |
| 3.18 | 3.30 | 3.18 | 3.22 | -1.83% | |
| 3.25 | 3.39 | 3.24 | 3.28 | -3.81% | |
| 3.23 | 3.59 | 3.23 | 3.41 | +4.60% | |
| 3.32 | 3.32 | 3.26 | 3.26 | -0.91% | |
| 3.44 | 3.56 | 3.22 | 3.29 | -4.36% | |
| 3.35 | 3.49 | 3.20 | 3.44 | +2.38% | |
| 3.34 | 3.72 | 3.28 | 3.36 | +1.82% | |
| 3.25 | 3.30 | 3.13 | 3.30 | +2.48% | |
| 3.07 | 3.22 | 2.99 | 3.22 | +3.87% | |
| 3.10 | 3.20 | 3.07 | 3.10 | +1.31% | |
| 3.05 | 3.20 | 2.89 | 3.06 | +0.99% | |
| 3.14 | 3.14 | 3.03 | 3.03 | -2.26% | |
| 3.11 | 3.50 | 3.00 | 3.10 | -7.32% | |
| 3.49 | 3.49 | 3.35 | 3.35 | -1.91% | |
| 3.35 | 3.41 | 3.22 | 3.41 | +0.29% | |
| 3.40 | 3.40 | 3.40 | 3.40 | +0.29% | |
| 3.41 | 3.41 | 3.39 | 3.39 | -0.59% | |
| 3.55 | 3.55 | 3.41 | 3.41 | -0.18% | |
| 3.40 | 3.42 | 3.08 | 3.42 | +0.18% | |
| 3.17 | 3.41 | 3.00 | 3.41 | -3.26% | |
| 3.50 | 3.55 | 3.43 | 3.53 | +1.88% | |
| 3.46 | 3.60 | 3.46 | 3.46 | +9.49% | |
| 3.17 | 3.31 | 3.16 | 3.16 | -0.32% | |
| 2.97 | 3.17 | 2.95 | 3.17 | +6.73% | |
| 3.09 | 3.09 | 2.97 | 2.97 | -3.88% | |
| 3.04 | 3.20 | 2.93 | 3.09 | -1.28% | |
| 3.10 | 3.36 | 3.10 | 3.13 | -3.10% | |
| 3.30 | 3.30 | 3.23 | 3.23 | -3.58% | |
| 3.58 | 3.58 | 3.30 | 3.35 | -6.42% | |
| 3.50 | 3.58 | 3.34 | 3.58 | +5.29% | |
| 3.30 | 3.85 | 3.30 | 3.40 | +3.03% | |
| 3.30 | 3.35 | 3.30 | 3.30 | -0.60% | |
| 3.34 | 3.81 | 3.30 | 3.32 | -2.35% | |
| 3.21 | 3.40 | 3.21 | 3.40 | +1.80% | |
| 3.35 | 3.79 | 2.96 | 3.34 | -1.18% | |
| 3.22 | 3.40 | 3.18 | 3.38 | +6.62% | |
| 3.08 | 3.18 | 3.08 | 3.17 | -1.71% | |
| 2.81 | 3.25 | 2.81 | 3.23 | +13.96% | |
| 2.91 | 2.95 | 2.81 | 2.83 | +0.71% | |
| 3.00 | 3.16 | 2.60 | 2.81 | -12.19% | |
| 3.49 | 3.49 | 3.20 | 3.20 | -3.03% | |
| 3.50 | 3.77 | 3.28 | 3.30 | -4.35% | |
| 3.45 | 3.50 | 3.45 | 3.45 | -0.20% | |
| 3.48 | 3.53 | 3.45 | 3.46 | -2.07% | |
| 3.48 | 3.53 | 3.47 | 3.53 | +0.86% | |
| 3.56 | 3.83 | 3.47 | 3.50 | -1.85% | |
| 3.56 | 3.69 | 3.43 | 3.57 | -0.94% | |
| 3.38 | 3.74 | 3.38 | 3.60 | +4.35% | |
| 3.70 | 4.07 | 3.35 | 3.45 | -7.01% | |
| 3.70 | 3.93 | 3.70 | 3.71 | +2.23% | |
| 3.67 | 3.70 | 3.50 | 3.63 | -0.03% | |
| 3.53 | 3.85 | 3.53 | 3.63 | -0.27% | |
| 3.44 | 4.01 | 3.44 | 3.64 | +1.68% | |
| 4.06 | 4.06 | 3.31 | 3.58 | -10.28% | |
| 4.02 | 4.17 | 3.75 | 3.99 | -0.75% | |
| 4.10 | 4.40 | 3.97 | 4.02 | -6.51% | |
| 4.29 | 4.40 | 4.13 | 4.30 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ODYS chart for longer ranges.