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 (%)
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%)
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%)
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.