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 (%)
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%)
Jun 01, 2022 1.310 1.350 1.280 1.340 163,349 +0.03(+2.29%)
May 31, 2022 1.340 1.340 1.310 1.310 94,714 +0.01(+0.77%)
May 27, 2022 1.280 1.350 1.274 1.300 129,623 +0.02(+1.56%)
May 26, 2022 1.340 1.350 1.100 1.280 4,663,510 -0.02(-1.54%)
May 25, 2022 1.340 1.350 1.300 1.300 30,638 +0.00(+0.00%)
May 24, 2022 1.380 1.400 1.300 1.300 146,277 -0.04(-2.99%)
May 23, 2022 1.380 1.419 1.330 1.340 101,869 +0.01(+0.75%)
May 20, 2022 1.330 1.330 1.290 1.330 111,121 -0.01(-0.75%)
May 19, 2022 1.400 1.500 1.300 1.340 162,891 -0.11(-7.59%)
May 18, 2022 1.300 1.450 1.210 1.450 1,401,134 +0.11(+8.21%)
May 17, 2022 1.300 1.430 1.300 1.340 14,583 -0.02(-1.47%)
May 16, 2022 1.420 1.430 1.340 1.360 66,913 -0.06(-4.23%)
May 13, 2022 1.360 1.450 1.360 1.420 14,102 +0.08(+5.97%)
May 12, 2022 1.250 1.345 1.250 1.340 610,644 +0.04(+3.08%)
May 11, 2022 1.300 1.350 1.300 1.300 11,385 -0.02(-1.52%)
May 10, 2022 1.330 1.375 1.305 1.320 20,280 +0.00(+0.28%)
May 09, 2022 1.300 1.350 1.300 1.316 139,359 +0.01(+0.48%)
May 06, 2022 1.500 1.500 1.290 1.310 351,375 -0.19(-12.67%)
May 05, 2022 1.320 1.500 1.320 1.500 50,764 +0.06(+4.17%)
May 04, 2022 1.480 1.520 1.390 1.440 76,667 -0.08(-5.26%)
May 03, 2022 1.560 1.590 1.430 1.520 70,741 -0.04(-2.56%)
May 02, 2022 1.530 1.600 1.530 1.560 29,705 -0.02(-1.27%)
Apr 29, 2022 1.390 1.580 1.380 1.580 90,447 +0.14(+9.72%)
Apr 28, 2022 1.450 1.490 1.410 1.440 22,141 -0.05(-3.36%)
Apr 27, 2022 1.360 1.500 1.360 1.490 104,512 +0.05(+3.47%)
Apr 26, 2022 1.500 1.500 1.400 1.440 29,622 -0.03(-2.04%)
Apr 25, 2022 1.377 1.490 1.265 1.470 360,423 +0.15(+11.36%)
Apr 22, 2022 1.450 1.510 1.250 1.320 141,101 -0.08(-5.71%)
Apr 21, 2022 1.520 1.520 1.300 1.400 188,951 -0.10(-6.67%)
Apr 20, 2022 1.570 1.620 1.410 1.500 75,070 -0.04(-2.60%)
Apr 19, 2022 1.600 1.650 1.530 1.540 63,000 -0.01(-0.65%)
Apr 18, 2022 1.640 1.640 1.510 1.550 72,274 -0.13(-7.74%)
Apr 14, 2022 1.700 1.710 1.640 1.680 61,103 -0.01(-0.59%)
Apr 13, 2022 1.770 1.810 1.650 1.690 80,936 -0.11(-6.11%)
Apr 12, 2022 1.730 1.840 1.700 1.800 30,554 +0.03(+1.69%)
Apr 11, 2022 1.900 1.900 1.650 1.770 91,194 -0.17(-8.76%)
Apr 08, 2022 1.900 1.940 1.900 1.940 9,734 +0.03(+1.57%)
Apr 07, 2022 1.980 2.000 1.830 1.910 139,426 -0.13(-6.37%)
Apr 06, 2022 2.000 2.040 1.960 2.040 65,557 +0.06(+3.03%)
Apr 05, 2022 2.040 2.040 1.970 1.980 48,293 -0.09(-4.35%)
Apr 04, 2022 2.050 2.090 1.960 2.070 41,579 +0.06(+2.99%)
Apr 01, 2022 2.040 2.085 1.954 2.010 93,373 +0.04(+2.03%)
Mar 31, 2022 2.010 2.010 1.940 1.970 41,215 -0.03(-1.50%)
Mar 30, 2022 1.950 2.050 1.900 2.000 120,518 +0.03(+1.52%)
Mar 29, 2022 2.000 2.060 1.960 1.970 115,948 -0.03(-1.50%)
Mar 28, 2022 1.890 2.080 1.870 2.000 149,887 +0.12(+6.38%)
Mar 25, 2022 1.920 1.950 1.820 1.880 60,979 -0.05(-2.59%)
Mar 24, 2022 1.930 2.030 1.901 1.930 124,722 -0.01(-0.52%)
Mar 23, 2022 2.110 2.110 1.899 1.940 159,299 -0.14(-6.73%)
Mar 22, 2022 1.870 2.170 1.870 2.080 283,355 +0.23(+12.43%)
Mar 21, 2022 1.800 1.850 1.700 1.850 115,172 +0.07(+3.93%)
Mar 18, 2022 1.600 1.810 1.600 1.780 159,084 +0.09(+5.33%)
Mar 17, 2022 1.520 1.750 1.520 1.690 505,598 +0.20(+13.42%)
Mar 16, 2022 1.510 1.600 1.480 1.490 237,074 +0.01(+0.68%)
Mar 15, 2022 1.425 1.510 1.420 1.480 171,942 +0.04(+2.78%)
Mar 14, 2022 1.480 1.540 1.320 1.440 664,365 +0.01(+0.70%)
Mar 11, 2022 1.480 1.570 1.380 1.430 103,098 -0.05(-3.38%)
Mar 10, 2022 1.450 1.530 1.350 1.480 593,266 +0.08(+5.71%)
Mar 09, 2022 1.440 1.560 1.350 1.400 249,071 -0.04(-2.78%)
Mar 08, 2022 1.460 1.550 1.410 1.440 252,872 -0.02(-1.37%)
Mar 07, 2022 1.570 1.600 1.440 1.460 794,295 +0.00(+0.00%)
Mar 04, 2022 1.560 1.590 1.460 1.460 107,515 -0.06(-3.95%)
Mar 03, 2022 1.560 1.720 1.500 1.520 227,763 -0.05(-3.18%)
Mar 02, 2022 1.550 1.620 1.530 1.570 241,153 +0.04(+2.61%)
Mar 01, 2022 1.400 1.570 1.300 1.530 1,875,483 +0.09(+6.25%)
Feb 28, 2022 1.400 1.470 1.380 1.440 274,674 +0.02(+1.41%)
Feb 25, 2022 1.300 1.420 1.300 1.420 661,839 +0.12(+9.23%)
Feb 24, 2022 1.300 1.340 1.280 1.300 2,522,270 +0.00(+0.00%)
Feb 23, 2022 1.230 1.310 1.150 1.300 2,581,829 +0.07(+5.69%)
Feb 22, 2022 1.350 1.400 1.230 1.230 317,823 -0.11(-8.21%)
Feb 18, 2022 1.340 0 -0.16(-10.67%)
Feb 17, 2022 1.650 1.740 1.480 1.500 241,934 -0.19(-11.24%)
Feb 16, 2022 1.860 1.860 1.680 1.690 350,215 -0.19(-10.11%)
Feb 15, 2022 1.880 1.980 1.810 1.880 391,211 -0.09(-4.57%)
Feb 14, 2022 2.000 2.050 1.780 1.970 951,295 -0.13(-6.19%)
Feb 11, 2022 2.700 2.720 2.060 2.100 419,219 -0.19(-8.30%)
Feb 10, 2022 2.510 2.594 2.260 2.290 246,594 -0.26(-10.20%)
Feb 09, 2022 2.700 2.710 2.520 2.550 137,651 -0.16(-5.90%)
Feb 08, 2022 2.550 2.720 2.500 2.710 74,024 +0.19(+7.54%)
Feb 07, 2022 2.470 2.550 2.430 2.520 35,974 +0.02(+0.80%)
Feb 04, 2022 2.550 2.590 2.415 2.500 167,010 -0.02(-0.79%)
Feb 03, 2022 2.390 2.600 2.520 92,231 +0.09(+3.70%)
Feb 02, 2022 2.650 2.700 2.350 2.430 165,357 -0.22(-8.30%)
Feb 01, 2022 2.670 2.750 2.600 2.650 113,827 -0.04(-1.49%)
Jan 31, 2022 2.570 2.760 2.570 2.690 63,157 +0.06(+2.28%)
Jan 28, 2022 2.540 2.710 2.540 2.630 51,529 +0.09(+3.54%)
Jan 27, 2022 2.600 2.680 2.540 2.540 104,321 -0.05(-1.93%)
Jan 26, 2022 2.560 2.760 2.510 2.590 302,549 +0.06(+2.37%)
Jan 25, 2022 2.590 2.710 2.530 2.530 124,226 -0.03(-1.17%)
Jan 24, 2022 2.590 2.740 2.550 2.560 132,371 -0.09(-3.40%)
Jan 21, 2022 2.840 2.900 2.560 2.650 128,397 -0.17(-6.03%)
Jan 20, 2022 2.910 2.980 2.770 2.820 1,470,267 -0.08(-2.76%)
Jan 19, 2022 3.070 3.160 2.900 2.900 85,703 -0.13(-4.29%)
Jan 18, 2022 3.040 3.110 2.910 3.030 92,930 -0.08(-2.57%)
Jan 14, 2022 3.110 0 +0.01(+0.32%)
Jan 13, 2022 3.230 3.284 3.060 3.100 154,023 -0.20(-6.06%)
Jan 12, 2022 3.400 3.440 3.290 3.300 29,591 +0.01(+0.30%)
Jan 11, 2022 3.310 3.460 3.280 3.290 43,917 -0.04(-1.20%)
Jan 10, 2022 3.460 3.460 3.290 3.330 51,642 -0.13(-3.76%)
Jan 07, 2022 3.500 3.540 3.280 3.460 81,990 -0.01(-0.29%)
Jan 06, 2022 3.640 3.850 3.450 3.470 62,794 -0.23(-6.22%)
Jan 05, 2022 3.860 3.860 3.650 3.700 83,628 -0.22(-5.61%)
Jan 04, 2022 4.000 4.000 3.660 3.920 71,091 -0.10(-2.49%)
Jan 03, 2022 4.040 4.060 3.950 4.020 38,343 -0.07(-1.71%)
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%)
Oct 01, 2021 4.820 5.100 4.690 4.900 44,486 +0.12(+2.51%)
Sep 30, 2021 4.720 4.930 4.610 4.780 42,116 +0.05(+1.06%)
Sep 29, 2021 4.950 5.050 4.570 4.730 61,169 -0.13(-2.67%)
Sep 28, 2021 5.100 5.199 4.810 4.860 99,076 +0.08(+1.67%)
Sep 27, 2021 4.450 4.970 4.450 4.780 319,067 +0.29(+6.46%)
Sep 24, 2021 4.670 4.800 4.300 4.490 447,348 -0.05(-1.10%)
Sep 23, 2021 4.860 4.860 4.440 4.540 108,366 -0.23(-4.82%)
Sep 22, 2021 4.800 4.890 4.620 4.770 54,998 +0.15(+3.25%)
Sep 21, 2021 5.250 5.250 4.520 4.620 212,482 -0.38(-7.60%)
Sep 20, 2021 5.600 5.665 4.950 5.000 182,595 -0.74(-12.89%)
Sep 17, 2021 5.550 6.050 5.550 5.740 87,314 +0.25(+4.55%)
Sep 16, 2021 5.610 5.790 5.350 5.490 87,779 -0.17(-3.00%)
Sep 15, 2021 5.750 6.240 5.490 5.660 53,254 -0.01(-0.18%)
Sep 14, 2021 6.150 6.245 5.550 5.670 50,637 -0.48(-7.80%)
Sep 13, 2021 6.200 6.440 6.060 6.150 62,881 -0.14(-2.23%)
Sep 10, 2021 6.700 6.950 6.080 6.290 158,718 -0.35(-5.27%)
Sep 09, 2021 8.040 8.040 6.250 6.640 1,767,509 -1.40(-17.41%)
Sep 08, 2021 8.050 8.500 7.900 8.040 21,894 -0.01(-0.12%)
Sep 07, 2021 7.620 8.500 7.580 8.050 56,551 +0.55(+7.33%)
Sep 03, 2021 7.370 7.800 7.370 7.500 17,989 +0.14(+1.90%)
Sep 02, 2021 7.310 7.490 7.310 7.360 17,556 +0.05(+0.68%)
Sep 01, 2021 7.250 7.400 7.250 7.310 30,578 +0.06(+0.83%)
Aug 31, 2021 7.080 7.250 6.780 7.250 35,729 +0.10(+1.40%)
Aug 30, 2021 7.500 7.500 6.990 7.150 23,599 +0.04(+0.56%)
Aug 27, 2021 6.938 7.400 6.938 7.110 77,256 +0.23(+3.34%)
Aug 26, 2021 6.910 6.960 6.800 6.880 32,774 +0.13(+1.93%)
Aug 25, 2021 7.400 7.400 6.670 6.750 34,103 -0.58(-7.91%)
Aug 24, 2021 6.750 7.400 6.750 7.330 60,393 +0.68(+10.23%)
Aug 23, 2021 6.520 6.890 6.300 6.650 136,651 +0.44(+7.09%)
Aug 20, 2021 6.070 6.480 6.040 6.210 96,335 +0.16(+2.64%)
Aug 19, 2021 6.990 7.287 6.050 6.050 150,339 -1.40(-18.79%)
Aug 18, 2021 8.290 8.580 7.420 7.450 129,636 -0.86(-10.35%)
Aug 17, 2021 9.040 9.200 8.200 8.310 112,989 -0.92(-9.97%)
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.