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 (%)
Nov 30, 2022 0.4000 0.4200 0.3751 0.3950 1,015,717 +0.01(+1.41%)
Nov 29, 2022 0.3800 0.4200 0.3700 0.3895 1,562,225 +0.01(+2.50%)
Nov 28, 2022 0.3727 0.3949 0.3700 0.3800 133,209 +0.01(+1.96%)
Nov 25, 2022 0.3600 0.4000 0.3600 0.3727 65,196 -0.01(-1.92%)
Nov 23, 2022 0.3700 0.3880 0.3458 0.3800 337,334 +0.01(+3.15%)
Nov 22, 2022 0.3700 0.3799 0.3600 0.3684 187,255 -0.01(-2.46%)
Nov 21, 2022 0.3500 0.3777 0.3470 0.3777 301,245 +0.03(+7.55%)
Nov 18, 2022 0.3772 0.3775 0.3500 0.3512 242,295 -0.01(-3.38%)
Nov 17, 2022 0.3800 0.3800 0.3600 0.3635 399,972 -0.01(-1.36%)
Nov 16, 2022 0.3699 0.5100 0.3600 0.3685 3,572,793 -0.02(-5.27%)
Nov 15, 2022 0.3696 0.3957 0.3500 0.3890 1,716,851 +0.03(+8.06%)
Nov 14, 2022 0.3689 0.3693 0.3400 0.3600 382,358 +0.00(+1.12%)
Nov 11, 2022 0.3500 0.3690 0.3438 0.3560 124,898 +0.02(+4.71%)
Nov 10, 2022 0.3450 0.3699 0.3393 0.3400 679,807 +0.00(+0.00%)
Nov 09, 2022 0.3100 0.3499 0.3100 0.3400 7,872,391 +0.02(+7.26%)
Nov 08, 2022 0.3039 0.3470 0.3001 0.3170 668,402 +0.01(+2.23%)
Nov 07, 2022 0.2992 0.3186 0.2800 0.3101 1,120,566 +0.02(+8.24%)
Nov 04, 2022 0.3199 0.3393 0.2800 0.2865 345,123 -0.01(-4.50%)
Nov 03, 2022 0.2900 0.3200 0.2900 0.3000 960,926 +0.01(+3.45%)
Nov 02, 2022 0.2800 0.3000 0.2800 0.2900 265,233 +0.01(+3.57%)
Nov 01, 2022 0.2900 0.3099 0.2500 0.2800 504,100 -0.01(-5.08%)
Oct 31, 2022 0.2896 0.3000 0.2800 0.2950 528,664 +0.01(+1.72%)
Oct 28, 2022 0.3000 0.3000 0.2799 0.2900 211,793 +0.01(+3.57%)
Oct 27, 2022 0.3130 0.3130 0.2750 0.2800 334,187 -0.02(-5.69%)
Oct 26, 2022 0.2900 0.3350 0.2750 0.2969 1,105,505 +0.01(+3.09%)
Oct 25, 2022 0.2685 0.2989 0.2600 0.2880 299,199 +0.02(+7.26%)
Oct 24, 2022 0.2706 0.2840 0.2595 0.2685 421,992 -0.01(-3.76%)
Oct 21, 2022 0.2700 0.2900 0.2599 0.2790 485,463 +0.01(+3.45%)
Oct 20, 2022 0.2700 0.2899 0.2588 0.2697 512,419 +0.01(+3.73%)
Oct 19, 2022 0.3000 0.3000 0.2588 0.2600 1,119,168 -0.02(-6.17%)
Oct 18, 2022 0.2900 0.4333 0.2701 0.2771 5,773,185 +0.01(+2.63%)
Oct 17, 2022 0.2500 0.2850 0.2355 0.2700 2,787,663 +0.04(+19.21%)
Oct 14, 2022 0.2300 0.2382 0.2241 0.2265 167,085 -0.01(-2.37%)
Oct 13, 2022 0.2400 0.2500 0.2000 0.2320 1,365,921 -0.03(-10.39%)
Oct 12, 2022 0.2600 0.2670 0.2500 0.2589 393,358 +0.00(+0.62%)
Oct 11, 2022 0.2800 0.2940 0.2500 0.2573 225,964 -0.02(-6.09%)
Oct 10, 2022 0.2700 0.3088 0.2610 0.2740 58,438 -0.00(-0.69%)
Oct 07, 2022 0.2900 0.2984 0.2759 0.2759 165,498 -0.01(-4.86%)
Oct 06, 2022 0.3000 0.3015 0.2815 0.2900 171,391 -0.01(-3.33%)
Oct 05, 2022 0.3000 0.3100 0.2900 0.3000 191,865 +0.01(+3.34%)
Oct 04, 2022 0.2880 0.3085 0.2821 0.2903 88,664 +0.01(+1.79%)
Oct 03, 2022 0.2810 0.2901 0.2800 0.2852 172,100 +0.00(+1.13%)
Sep 30, 2022 0.2900 0.3112 0.2820 0.2820 165,636 -0.02(-6.03%)
Sep 29, 2022 0.3199 0.3199 0.2900 0.3001 137,010 -0.01(-3.22%)
Sep 28, 2022 0.3103 0.3200 0.3063 0.3101 49,865 -0.01(-3.06%)
Sep 27, 2022 0.2900 0.3200 0.2900 0.3199 165,838 +0.02(+5.58%)
Sep 26, 2022 0.2952 0.3183 0.2899 0.3030 135,657 +0.00(+0.93%)
Sep 23, 2022 0.3100 0.3200 0.2800 0.3002 303,625 -0.01(-3.25%)
Sep 22, 2022 0.3400 0.3661 0.2710 0.3103 1,073,383 -0.03(-8.87%)
Sep 21, 2022 0.3500 0.3612 0.3381 0.3405 257,976 -0.01(-4.11%)
Sep 20, 2022 0.3500 0.3800 0.3501 0.3551 60,185 +0.00(+0.25%)
Sep 19, 2022 0.3700 0.3798 0.3500 0.3542 221,059 -0.02(-4.78%)
Sep 16, 2022 0.3800 0.3990 0.3701 0.3720 123,566 -0.02(-4.83%)
Sep 15, 2022 0.3910 0.4000 0.3850 0.3909 80,947 +0.01(+1.51%)
Sep 14, 2022 0.3800 0.4200 0.3808 0.3851 167,106 -0.02(-5.89%)
Sep 13, 2022 0.4000 0.4179 0.4000 0.4092 152,643 +0.01(+2.30%)
Sep 12, 2022 0.4000 0.4199 0.4000 0.4000 63,713 +0.00(+0.96%)
Sep 09, 2022 0.3950 0.4000 0.3905 0.3962 85,063 +0.00(+0.13%)
Sep 08, 2022 0.4054 0.4160 0.3800 0.3957 209,736 -0.01(-3.58%)
Sep 07, 2022 0.4150 0.4161 0.4036 0.4104 82,657 +0.00(+0.10%)
Sep 06, 2022 0.4000 0.4200 0.3900 0.4100 98,992 +0.00(+0.49%)
Sep 02, 2022 0.4300 0.4480 0.4010 0.4080 212,887 +0.00(+0.10%)
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.