XNAS
Datos históricos de Odysight.ai Inc.
Odysight.ai Inc. · ODYS
$2.57
▲ +0.02 (+0.78%)
Última operación · 10/10/2026, 18:05:46 UTC
- Variación en el periodo
- −36.57%
- Máximo
- US$11.30
- 11 de mayo de 2026
- Mínimo
- US$2.51
- 2 de octubre de 2026
- Volumen medio diario
- 0.2 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.65 | 2.65 | 2.54 | 2.55 | −0.78% | 10,604 |
| 8 oct 2026 | 2.63 | 2.70 | 2.55 | 2.57 | 0.00% | 66,452.82 |
| 7 oct 2026 | 2.76 | 2.76 | 2.55 | 2.57 | −7.55% | 59,326.82 |
| 6 oct 2026 | 2.75 | 2.87 | 2.75 | 2.78 | 0.00% | 5,548.82 |
| 5 oct 2026 | 2.80 | 2.92 | 2.72 | 2.78 | −1.07% | 38,119.782 |
| 2 oct 2026 | 2.82 | 3.00 | 2.51 | 2.81 | −0.35% | 96,464.808 |
| 1 oct 2026 | 3.01 | 3.30 | 2.82 | 2.82 | −7.24% | 7,721.82 |
| 30 sep 2026 | 3.02 | 3.06 | 3.00 | 3.04 | +1.33% | 12,204.153 |
| 29 sep 2026 | 3.14 | 3.14 | 2.80 | 3.00 | 0.00% | 37,338.423 |
| 28 sep 2026 | 3.06 | 3.15 | 3.00 | 3.00 | −0.66% | 6,736.56 |
| 25 sep 2026 | 3.20 | 3.20 | 3.02 | 3.02 | −3.82% | 13,676.391 |
| 24 sep 2026 | 3.21 | 3.29 | 3.12 | 3.14 | +1.29% | 2,242.82 |
| 23 sep 2026 | 3.35 | 3.38 | 3.10 | 3.10 | −4.62% | 10,763.231 |
| 22 sep 2026 | 3.31 | 3.49 | 3.25 | 3.25 | −2.99% | 14,846.78 |
| 21 sep 2026 | 3.50 | 3.50 | 3.30 | 3.35 | +1.21% | 5,047.106 |
| 18 sep 2026 | 3.40 | 3.40 | 3.31 | 3.31 | −1.19% | 2,741.82 |
| 17 sep 2026 | 3.45 | 3.51 | 3.30 | 3.35 | −1.47% | 9,698.473 |
| 16 sep 2026 | 3.31 | 3.40 | 3.31 | 3.40 | +2.72% | 1,062.82 |
| 15 sep 2026 | 3.30 | 3.31 | 3.30 | 3.31 | −0.60% | 1,594.211 |
| 14 sep 2026 | 3.43 | 3.47 | 3.30 | 3.33 | −3.48% | 10,572.66 |
| 11 sep 2026 | 3.49 | 3.56 | 3.40 | 3.45 | −0.29% | 5,358.553 |
| 10 sep 2026 | 3.52 | 3.52 | 3.43 | 3.46 | −1.14% | 28,217.82 |
| 9 sep 2026 | 3.64 | 3.70 | 3.45 | 3.50 | −3.58% | 21,654.82 |
| 8 sep 2026 | 3.79 | 3.90 | 3.58 | 3.63 | −3.71% | 126,883.207 |
| 4 sep 2026 | 3.69 | 4.03 | 3.42 | 3.77 | +4.72% | 243,431.82 |
| 3 sep 2026 | 3.67 | 3.67 | 3.52 | 3.60 | −2.70% | 8,039.82 |
| 2 sep 2026 | 3.70 | 3.70 | 3.66 | 3.70 | +1.65% | 3,025.82 |
| 1 sep 2026 | 3.50 | 3.77 | 3.40 | 3.64 | −0.82% | 33,645.435 |
| 31 ago 2026 | 3.71 | 3.82 | 3.59 | 3.67 | −2.91% | 18,454.82 |
| 28 ago 2026 | 3.72 | 3.87 | 3.72 | 3.78 | −0.53% | 3,473.82 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.