Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Otonomo Technologies Ltd (NQ: OTMO )

5.300 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 18, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 3.800 4.180 3.650 4.090 206,349 +0.24(+6.23%)
Dec 30, 2021 3.710 3.880 3.640 3.850 142,974 +0.16(+4.34%)
Dec 29, 2021 3.430 3.880 3.420 3.690 241,951 +0.16(+4.53%)
Dec 28, 2021 3.540 3.600 3.420 3.530 86,311 -0.07(-1.94%)
Dec 27, 2021 3.450 3.660 3.400 3.600 126,272 +0.08(+2.27%)
Dec 23, 2021 3.590 3.835 3.340 3.520 313,070 -0.05(-1.40%)
Dec 22, 2021 3.570 3.620 3.380 3.570 173,212 +0.02(+0.56%)
Dec 21, 2021 3.540 3.820 3.450 3.550 102,118 +0.04(+1.14%)
Dec 20, 2021 3.590 3.730 3.500 3.510 88,667 -0.19(-5.14%)
Dec 17, 2021 3.510 3.750 3.400 3.700 224,612 +0.12(+3.35%)
Dec 16, 2021 3.330 3.580 2.990 3.580 326,954 +0.20(+5.76%)
Dec 15, 2021 3.480 3.600 2.970 3.385 226,067 -0.12(-3.29%)
Dec 14, 2021 3.550 3.630 3.500 3.500 72,019 -0.03(-0.85%)
Dec 13, 2021 3.900 3.900 3.510 3.530 112,233 -0.37(-9.49%)
Dec 10, 2021 3.990 4.010 3.830 3.900 73,002 -0.10(-2.50%)
Dec 09, 2021 4.080 4.100 3.900 4.000 110,438 -0.07(-1.72%)
Dec 08, 2021 4.050 4.210 3.920 4.070 77,322 +0.00(+0.00%)
Dec 07, 2021 4.180 4.190 3.980 4.070 96,396 -0.11(-2.63%)
Dec 06, 2021 4.100 4.250 3.970 4.180 91,772 +0.05(+1.21%)
Dec 03, 2021 4.030 4.150 3.860 4.130 100,744 +0.06(+1.47%)
Dec 02, 2021 3.840 4.070 3.700 4.070 102,988 +0.19(+4.90%)
Dec 01, 2021 4.050 4.100 3.610 3.880 270,863 -0.07(-1.77%)
Nov 30, 2021 3.650 4.700 3.500 3.950 1,720,391 +0.29(+7.92%)
Nov 29, 2021 3.590 3.740 3.540 3.660 157,198 +0.12(+3.39%)
Nov 26, 2021 3.600 3.621 3.400 3.540 110,328 -0.13(-3.54%)
Nov 24, 2021 3.700 3.761 3.600 3.670 117,268 -0.06(-1.61%)
Nov 23, 2021 4.110 4.150 3.540 3.730 152,909 -0.38(-9.25%)
Nov 22, 2021 4.100 4.140 3.910 4.110 136,373 +0.04(+0.98%)
Nov 19, 2021 4.000 4.070 3.900 4.070 113,605 +0.10(+2.52%)
Nov 18, 2021 3.930 4.010 3.950 3.970 369,391 +0.06(+1.53%)
Nov 17, 2021 3.880 3.950 3.800 3.910 81,796 -0.04(-1.01%)
Nov 16, 2021 3.960 3.960 3.810 3.950 93,734 -0.03(-0.75%)
Nov 15, 2021 4.010 4.010 3.800 3.980 188,796 +0.07(+1.79%)
Nov 12, 2021 3.820 3.990 3.760 3.910 174,919 +0.05(+1.30%)
Nov 11, 2021 4.100 4.224 3.760 3.860 233,221 -0.14(-3.50%)
Nov 10, 2021 4.210 4.000 125,081 -0.18(-4.31%)
Nov 09, 2021 4.300 4.350 4.090 4.180 218,986 -0.07(-1.65%)
Nov 08, 2021 4.030 4.260 4.030 4.250 221,478 +0.24(+5.85%)
Nov 05, 2021 4.000 4.100 3.950 4.015 829,207 +0.01(+0.25%)
Nov 04, 2021 4.560 4.590 3.640 4.005 2,203,036 -0.60(-13.03%)
Nov 03, 2021 4.700 4.755 4.520 4.605 204,024 -0.09(-2.02%)
Nov 02, 2021 4.800 5.960 4.610 4.700 2,199,015 -0.15(-3.09%)
Nov 01, 2021 4.790 4.910 4.800 4.850 77,588 +0.01(+0.21%)
Oct 29, 2021 4.900 5.030 4.780 4.840 54,549 -0.10(-2.02%)
Oct 28, 2021 5.100 5.165 4.940 4.940 65,888 -0.17(-3.33%)
Oct 27, 2021 5.100 5.370 5.050 5.110 83,312 +0.05(+0.99%)
Oct 26, 2021 5.040 5.165 5.060 143,591 +0.06(+1.20%)
Oct 25, 2021 4.840 5.050 4.840 5.000 80,918 +0.19(+3.95%)
Oct 22, 2021 4.800 5.068 4.670 4.810 127,739 +0.00(+0.00%)
Oct 21, 2021 4.600 4.840 4.600 4.810 92,813 +0.21(+4.57%)
Oct 20, 2021 4.380 4.670 4.380 4.600 61,236 +0.12(+2.68%)
Oct 19, 2021 4.450 4.560 4.410 4.480 84,814 +0.07(+1.59%)
Oct 18, 2021 4.480 4.529 4.370 4.410 53,703 -0.03(-0.68%)
Oct 15, 2021 4.620 4.620 4.430 4.440 90,105 -0.12(-2.63%)
Oct 14, 2021 4.630 4.817 4.500 4.560 192,426 -0.10(-2.15%)
Oct 13, 2021 4.760 4.910 4.630 4.660 65,800 -0.08(-1.69%)
Oct 12, 2021 4.910 5.040 4.700 4.740 123,510 -0.09(-1.86%)
Oct 11, 2021 4.830 5.100 4.820 4.830 80,314 -0.03(-0.62%)
Oct 08, 2021 5.290 5.290 4.790 4.860 206,969 -0.35(-6.72%)
Oct 07, 2021 5.400 5.650 5.140 5.210 216,669 -0.01(-0.19%)
Oct 06, 2021 5.620 5.930 5.205 5.220 299,999 -0.51(-8.90%)
Oct 05, 2021 5.240 5.730 5.030 5.730 921,110 +0.75(+15.06%)
Oct 04, 2021 5.690 6.990 4.900 4.980 3,789,802 +0.08(+1.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.