Otonomo Technologies Ltd. (OTMO) NASDAQ

5.30

+1.3(+32.50%)

Updated at October 18, 2023 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 18, 20234.015.35.35.35.3984,322
October 17, 20234.01444.2445,919
October 16, 20234.05444.163.99105,842
October 13, 20233.993.923.923.993.921,175
October 12, 20234.373.953.954.373.9217,098
October 11, 20233.93.933.933.993.924,159
October 10, 202343.93.943.9449
October 09, 20233.943.943.944.283.831,836
October 06, 20233.983.93.943.833,253
October 05, 20234.073.93.94.073.99,313
October 04, 20234444.013.987,654
October 03, 202343.933.934.123.9170,740
October 02, 20234.06444.163.9513,033
September 29, 20234.03444.083.992,530
September 28, 20234.08444.2148,992
September 27, 20234.014.174.174.35417,483
September 26, 20234.164.064.064.164.061,930
September 25, 20234.084.084.084.248,396
September 22, 20234.234.094.094.244.0225,702
September 21, 20233.874.034.034.073.8762,116
September 20, 202343.973.974.043.919,207
September 19, 20233.763.943.943.993.763,045
September 18, 20233.743.723.723.773.684,260
September 15, 20233.653.643.643.713.641,577
September 14, 20233.443.633.633.853.4469,636
September 13, 20233.643.493.493.833.3190,281
September 12, 20233.663.63.63.83.68,336
September 11, 20234.053.783.784.053.656,149
September 08, 20233.824.024.024.073.823,202
September 07, 20233.833.83.83.833.8582
September 06, 20233.813.83.84.093.810,900
September 05, 202343.823.824.13.8221,300
September 01, 20233.954.014.014.153.9222,700
August 31, 20234.093.933.934.33.9318,800
August 30, 20234.293.983.984.33.99,100
August 29, 20233.814.324.324.353.8129,400
August 28, 20233.423.743.744.153.4249,200
August 25, 20233.243.43.43.473.21138,300
August 24, 20233.163.293.293.353.1126,600
August 23, 20233.183.173.173.243.1711,100
August 22, 20233.153.23.23.273.126,400
August 21, 20233.223.13.13.433.0814,900
August 18, 20233.293.253.253.343.214,800
August 17, 20233.533.443.443.533.422,500
August 16, 20233.483.483.483.533.4112,300
August 15, 20233.543.53.53.623.4139,400
August 14, 20233.253.43.43.573.2541,500
August 11, 20233.353.33.33.43.2723,400
August 10, 20233.473.383.383.483.3810,000
August 09, 20233.583.463.463.763.4212,600
August 08, 20233.733.683.683.83.6430,000
August 07, 20234.233.733.734.53.5265,900
August 04, 20234.524.524.524.974.22267,200
August 03, 20234.564.514.514.954.588,813
August 02, 20234.654.54.54.84.543,007
August 01, 20234.824.654.655.14.526,680
July 31, 20235.184.914.915.254.8226,933
July 28, 20235.15.255.255.254.9742,900
July 27, 20235.15.255.255.324.8513,060
July 26, 20234.955.125.125.44.9516,027