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 (%)
Aug 31, 2022 0.4000 0.4390 0.4003 0.4299 617,705 +0.03(+7.47%)
Aug 30, 2022 0.4000 0.4400 0.3892 0.4000 708,925 +0.00(+0.00%)
Aug 29, 2022 0.4354 0.4552 0.3500 0.4000 3,021,040 -0.05(-10.39%)
Aug 26, 2022 0.4453 0.4525 0.4210 0.4464 614,855 +0.01(+1.16%)
Aug 25, 2022 0.4600 0.4650 0.4100 0.4413 1,507,999 -0.02(-3.63%)
Aug 24, 2022 0.4300 0.4660 0.4100 0.4579 1,435,343 +0.03(+5.95%)
Aug 23, 2022 0.4800 0.5019 0.3660 0.4322 2,558,606 -0.05(-9.98%)
Aug 22, 2022 0.5670 0.5670 0.4701 0.4801 1,298,560 -0.07(-12.71%)
Aug 19, 2022 0.6500 0.6899 0.5500 0.5500 989,794 -0.11(-16.48%)
Aug 18, 2022 0.6855 0.7137 0.6482 0.6585 301,385 -0.04(-5.63%)
Aug 17, 2022 0.7890 0.7890 0.6800 0.6978 237,509 -0.02(-2.58%)
Aug 16, 2022 0.7300 0.7800 0.6869 0.7163 433,673 +0.02(+2.33%)
Aug 15, 2022 0.6900 0.7318 0.6889 0.7000 844,730 +0.00(+0.00%)
Aug 12, 2022 0.6900 0.7200 0.6750 0.7000 494,447 +0.01(+1.60%)
Aug 11, 2022 0.7200 0.7300 0.5735 0.6890 1,105,177 -0.00(-0.14%)
Aug 10, 2022 0.7300 0.7300 0.6800 0.6900 337,055 -0.01(-0.81%)
Aug 09, 2022 0.7200 0.7380 0.6700 0.6956 1,946,738 -0.01(-1.08%)
Aug 08, 2022 0.7310 0.7598 0.7000 0.7032 5,246,898 +0.00(+0.46%)
Aug 05, 2022 0.7000 0.7200 0.6900 0.7000 209,949 +0.00(+0.00%)
Aug 04, 2022 0.7100 0.7400 0.6800 0.7000 525,392 +0.00(+0.00%)
Aug 03, 2022 0.7000 0.7381 0.6666 0.7000 645,293 +0.00(+0.00%)
Aug 02, 2022 0.6789 0.7397 0.6510 0.7000 310,268 +0.00(+0.01%)
Aug 01, 2022 0.7200 0.7560 0.6600 0.6999 267,735 -0.02(-2.85%)
Jul 29, 2022 0.7400 0.7699 0.6725 0.7204 414,399 +0.03(+4.59%)
Jul 28, 2022 0.7000 0.7150 0.6514 0.6888 273,787 +0.02(+2.81%)
Jul 27, 2022 0.7000 0.7319 0.6500 0.6700 524,710 +0.00(+0.00%)
Jul 26, 2022 0.7400 0.7400 0.6270 0.6700 308,818 -0.03(-4.29%)
Jul 25, 2022 0.7700 0.7710 0.6900 0.7000 151,456 +0.00(+0.00%)
Jul 22, 2022 0.7258 0.7480 0.6600 0.7000 241,705 -0.03(-4.11%)
Jul 21, 2022 0.7600 0.7600 0.7200 0.7300 231,607 -0.01(-1.35%)
Jul 20, 2022 0.7890 0.8500 0.7000 0.7400 5,012,988 -0.06(-7.24%)
Jul 19, 2022 0.8789 0.8800 0.7800 0.7978 534,145 -0.06(-7.24%)
Jul 18, 2022 0.9136 0.9439 0.8600 0.8601 76,483 -0.04(-4.33%)
Jul 15, 2022 0.9000 0.9533 0.8803 0.8990 80,783 -0.02(-2.25%)
Jul 14, 2022 0.9750 0.9999 0.9000 0.9197 93,657 -0.07(-7.08%)
Jul 13, 2022 0.9717 1.020 0.9608 0.9898 60,104 +0.03(+3.10%)
Jul 12, 2022 1.000 1.060 0.9401 0.9600 94,829 -0.05(-4.95%)
Jul 11, 2022 1.020 1.045 1.000 1.010 225,580 -0.03(-2.88%)
Jul 08, 2022 1.040 1.050 1.030 1.040 54,440 +0.01(+0.97%)
Jul 07, 2022 1.050 1.150 1.020 1.030 145,061 +0.00(+0.00%)
Jul 06, 2022 1.060 1.090 1.030 1.030 135,490 -0.02(-1.90%)
Jul 05, 2022 1.090 1.100 1.030 1.050 115,990 -0.02(-1.87%)
Jul 01, 2022 1.100 1.100 1.070 1.070 117,062 -0.03(-2.73%)
Jun 30, 2022 1.100 1.100 1.070 1.100 91,172 +0.00(+0.00%)
Jun 29, 2022 1.120 1.150 1.081 1.100 140,044 -0.05(-4.35%)
Jun 28, 2022 1.210 1.210 1.140 1.150 30,996 +0.02(+1.77%)
Jun 27, 2022 1.170 1.190 1.100 1.130 66,460 -0.03(-2.59%)
Jun 24, 2022 1.140 1.200 1.082 1.160 2,672,450 +0.03(+2.65%)
Jun 23, 2022 1.130 1.220 1.110 1.130 319,786 +0.03(+2.73%)
Jun 22, 2022 1.160 1.200 1.100 1.100 480,128 -0.07(-5.98%)
Jun 21, 2022 1.210 1.210 1.160 1.170 429,602 -0.02(-1.68%)
Jun 17, 2022 1.280 1.280 1.180 1.190 23,757 -0.03(-2.46%)
Jun 16, 2022 1.260 1.310 1.220 1.220 168,517 -0.03(-2.40%)
Jun 15, 2022 1.310 1.310 1.160 1.250 4,188,558 +0.00(+0.00%)
Jun 14, 2022 1.290 1.290 1.250 1.250 12,960 -0.05(-3.85%)
Jun 13, 2022 1.290 1.320 1.230 1.300 245,138 -0.01(-0.76%)
Jun 10, 2022 1.280 1.310 1.260 1.310 80,670 +0.01(+0.77%)
Jun 09, 2022 1.300 1.330 1.285 1.300 375,085 +0.00(+0.00%)
Jun 08, 2022 1.260 1.323 1.260 1.300 143,885 +0.01(+0.78%)
Jun 07, 2022 1.290 1.366 1.230 1.290 1,282,944 -0.01(-0.77%)
Jun 06, 2022 1.320 1.380 1.290 1.300 109,592 -0.01(-0.76%)
Jun 03, 2022 1.290 1.330 1.290 1.310 106,952 -0.01(-0.76%)
Jun 02, 2022 1.340 1.350 1.310 1.320 118,750 -0.02(-1.49%)
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.