Skip to main content

Otonomo Technologies Ltd (NQ: OTMO )

0.4001 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 0.3999 0.4150 0.3949 0.4001 191,865 +0.00(+0.02%)
May 30, 2023 0.3870 0.4050 0.3870 0.4000 187,213 +0.01(+2.56%)
May 26, 2023 0.4000 0.4000 0.3800 0.3900 80,366 -0.01(-2.50%)
May 25, 2023 0.3900 0.4100 0.3750 0.4000 99,643 -0.00(-0.12%)
May 24, 2023 0.4000 0.4100 0.3910 0.4005 225,910 +0.00(+0.13%)
May 23, 2023 0.3950 0.4100 0.3907 0.4000 144,526 +0.01(+2.56%)
May 22, 2023 0.3864 0.4155 0.3711 0.3900 112,097 -0.01(-2.50%)
May 19, 2023 0.4251 0.4251 0.3989 0.4000 59,835 -0.03(-7.51%)
May 18, 2023 0.4300 0.4450 0.4250 0.4325 272,480 +0.01(+2.90%)
May 17, 2023 0.4100 0.4600 0.4100 0.4203 105,837 -0.02(-4.48%)
May 16, 2023 0.4461 0.4461 0.4101 0.4400 155,527 -0.02(-4.33%)
May 15, 2023 0.4478 0.4599 0.4000 0.4599 349,986 +0.02(+4.52%)
May 12, 2023 0.4500 0.4700 0.4310 0.4400 200,204 -0.00(-0.23%)
May 11, 2023 0.4401 0.4621 0.4400 0.4410 26,228 -0.02(-5.26%)
May 10, 2023 0.4600 0.4700 0.4600 0.4655 21,691 +0.00(+0.98%)
May 09, 2023 0.4600 0.4659 0.4500 0.4610 14,526 +0.00(+0.20%)
May 08, 2023 0.4600 0.4700 0.4600 0.4601 19,307 +0.01(+1.86%)
May 05, 2023 0.4700 0.4700 0.4510 0.4517 31,192 -0.02(-4.12%)
May 04, 2023 0.4868 0.4868 0.4702 0.4711 13,641 -0.02(-3.23%)
May 03, 2023 0.4856 0.5000 0.4800 0.4868 52,521 +0.00(+0.27%)
May 02, 2023 0.4475 0.4888 0.4475 0.4855 99,162 +0.02(+3.32%)
May 01, 2023 0.4700 0.4700 0.4599 0.4699 106,497 -0.01(-2.14%)
Apr 28, 2023 0.4802 0.4899 0.4801 0.4802 19,199 -0.01(-1.98%)
Apr 27, 2023 0.4800 0.4900 0.4701 0.4899 146,772 +0.02(+3.84%)
Apr 26, 2023 0.4600 0.4800 0.4600 0.4718 85,281 +0.00(+0.38%)
Apr 25, 2023 0.4500 0.4700 0.4500 0.4700 73,744 +0.02(+4.47%)
Apr 24, 2023 0.4502 0.4520 0.4415 0.4499 288,397 -0.01(-2.20%)
Apr 21, 2023 0.4690 0.4750 0.4511 0.4600 83,901 +0.01(+2.18%)
Apr 20, 2023 0.4700 0.4700 0.4499 0.4502 148,914 -0.02(-4.21%)
Apr 19, 2023 0.4701 0.4800 0.4599 0.4700 176,609 -0.00(-0.09%)
Apr 18, 2023 0.4810 0.4810 0.4699 0.4704 401,063 +0.00(+0.09%)
Apr 17, 2023 0.4700 0.4810 0.4700 0.4700 65,541 -0.00(-0.02%)
Apr 14, 2023 0.4762 0.4850 0.4528 0.4701 132,202 +0.00(+0.02%)
Apr 13, 2023 0.4697 0.4712 0.4311 0.4700 330,731 +0.03(+6.82%)
Apr 12, 2023 0.4766 0.4766 0.4300 0.4400 339,353 +0.01(+2.28%)
Apr 11, 2023 0.3724 0.4302 0.3610 0.4302 80,125 +0.05(+13.18%)
Apr 10, 2023 0.3900 0.3902 0.3700 0.3801 242,827 -0.01(-2.54%)
Apr 06, 2023 0.4000 0.4491 0.3805 0.3900 217,423 -0.02(-4.32%)
Apr 05, 2023 0.4400 0.4456 0.4000 0.4076 422,106 -0.06(-13.07%)
Apr 04, 2023 0.4723 0.5033 0.4323 0.4689 1,591,862 -0.00(-0.30%)
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.