Odysight.ai Inc.
ODYSNASDAQTechnology● Active
$3.92
$-0.08(-1.88%)
Market Cap$65683130
P/E Ratio—
52W High$11.3
52W Low$2.6
Odysight.ai Inc.（ODYS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
odys · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$11.30
May 11, 2026
-65.6% from here
5-Year Low5Y
$1.41
Aug 14, 2023
+175.9% from low
IPO Priceadj.
$7.20
Jan 8, 2021
-46.0% since IPO
1 Year Ago
$5.26
Jun 9, 2025
-26.0% in 1Y
5 Years Ago
$9.90
Jun 8, 2021
-60.7% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ODYS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.89 | $3.97 | $3.89 | $3.90 | $3.90 | 22K | +0.19% |
| Jun 5, 2026 | $4.30 | $4.30 | $3.86 | $3.99 | $3.99 | 335K | -7.21% |
| Jun 4, 2026 | $4.11 | $4.33 | $4.05 | $4.33 | $4.33 | 29K | +5.35% |
| Jun 3, 2026 | $4.31 | $4.39 | $3.90 | $4.12 | $4.12 | 98K | -4.41% |
| Jun 2, 2026 | $4.21 | $4.39 | $4.15 | $4.33 | $4.33 | 43K | +2.85% |
| Jun 1, 2026 | $4.50 | $4.51 | $4.11 | $4.16 | $4.16 | 95K | -7.56% |
| May 29, 2026 | $4.60 | $4.63 | $4.52 | $4.58 | $4.58 | 32K | -0.43% |
| May 28, 2026 | $4.89 | $4.89 | $4.62 | $4.71 | $4.71 | 51K | -3.68% |
| May 27, 2026 | $4.95 | $5.07 | $4.85 | $4.94 | $4.94 | 59K | -0.20% |
| May 26, 2026 | $5.15 | $5.28 | $5.00 | $5.11 | $5.11 | 73K | -0.78% |
| May 22, 2026 | $5.06 | $5.07 | $4.80 | $4.97 | $4.97 | 48K | -1.78% |
| May 21, 2026 | $5.47 | $5.47 | $5.03 | $5.14 | $5.14 | 74K | -6.03% |
| May 20, 2026 | $5.04 | $5.59 | $5.00 | $5.53 | $5.53 | 170K | +9.72% |
| May 19, 2026 | $4.85 | $5.20 | $4.73 | $5.09 | $5.09 | 126K | +4.95% |
| May 18, 2026 | $4.64 | $4.88 | $4.49 | $4.78 | $4.78 | 171K | +3.02% |
| May 15, 2026 | $4.19 | $4.80 | $4.19 | $4.56 | $4.56 | 143K | +8.83% |
| May 14, 2026 | $4.40 | $4.82 | $4.06 | $4.52 | $4.52 | 298K | +2.73% |
| May 13, 2026 | $4.55 | $4.73 | $4.14 | $4.51 | $4.51 | 515K | -0.88% |
| May 12, 2026 | $4.89 | $4.95 | $4.20 | $4.86 | $4.86 | 1.1M | -0.61% |
| May 11, 2026 | $9.80 | $11.30 | $4.14 | $4.75 | $4.75 | 39.3M | -51.53% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ODYS
Jan 1 → Dec 31 · 6 years2026+11.4%$3.50 → $3.90
+11.4%
2025-59.3%$8.11 → $3.30
-59.3%
2024+162.3%$3.05 → $8.00
+162.3%
2023-39.0%$5.00 → $3.05
-39.0%
2022-37.5%$8.00 → $5.00
-37.5%
2021-19.2%$9.90 → $8.00
-19.2%
Best Year2024 · +162.3%
Worst Year2025 · -59.3%
Positive Years2 / 6
Avg Annual Return+3.1%
6Y Total Return-60.6%
6Y CAGR~-14.4% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.86+0.00%
Mkt Cap $5.06T
Apple Inc.
AAPL
$302.88+0.00%
Mkt Cap $4.45T
Microsoft Corporation
MSFT
$412.31+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$427.89+0.00%
Mkt Cap $2.22T
Broadcom Inc.
AVGO
$394.85+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$947.00+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$491.19+0.00%
Mkt Cap $800.9B
ASML Holding N.V.
ASML
$1,752.07+0.00%
Mkt Cap $675.3B
Oracle Corporation
ORCL
$212.84+0.00%
Mkt Cap $612.2B
Intel Corporation
INTC
$111.93+0.00%
Mkt Cap $562.6BWhat If You Invested in ODYS?
If you invested $1,000 in ODYS at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$540
Total Return-46.0%
CAGR~-11.6% / yr
Profit$-460
Based on Jan 8, 2021 · $7.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Odysight.ai Inc.（ODYS）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $3.89。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ODYS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ODYS 历史股价FMP 日线复权 OHLCV