Otonomo Technologies Ltd. (OTMO)
NASDAQ: OTMO
· Real-Time Price · USD
5.30
1.30 (32.50%)
At close: Oct 18, 2023, 10:00 PM
OTMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 18, 2023 | 4.01 | 5.30 | 5.30 | 5.30 | 5.30 | 32.50% | 984,322 |
| Oct 17, 2023 | 4.01 | 4.20 | 4.00 | 4.00 | 4.00 | 0.00% | 45,919 |
| Oct 16, 2023 | 4.05 | 4.16 | 3.99 | 4.00 | 4.00 | 2.04% | 105,842 |
| Oct 13, 2023 | 3.99 | 3.99 | 3.92 | 3.92 | 3.92 | -0.76% | 1,175 |
| Oct 12, 2023 | 4.37 | 4.37 | 3.92 | 3.95 | 3.95 | 0.51% | 17,098 |
| Oct 11, 2023 | 3.90 | 3.98 | 3.90 | 3.93 | 3.93 | 0.77% | 24,159 |
| Oct 10, 2023 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -1.02% | 449 |
| Oct 9, 2023 | 3.94 | 4.28 | 3.83 | 3.94 | 3.94 | 1.03% | 1,836 |
| Oct 6, 2023 | 3.98 | 4.00 | 3.83 | 3.90 | 3.90 | 0.00% | 3,253 |
| Oct 5, 2023 | 4.07 | 4.07 | 3.90 | 3.90 | 3.90 | -2.50% | 9,313 |
| Oct 4, 2023 | 4.00 | 4.01 | 3.98 | 4.00 | 4.00 | 1.78% | 7,654 |
| Oct 3, 2023 | 4.00 | 4.12 | 3.91 | 3.93 | 3.93 | -1.75% | 70,740 |
| Oct 2, 2023 | 4.06 | 4.16 | 3.95 | 4.00 | 4.00 | 0.00% | 13,033 |
| Sep 29, 2023 | 4.03 | 4.08 | 3.99 | 4.00 | 4.00 | 0.00% | 2,530 |
| Sep 28, 2023 | 4.08 | 4.21 | 4.00 | 4.00 | 4.00 | -4.08% | 8,992 |
| Sep 27, 2023 | 4.01 | 4.35 | 4.00 | 4.17 | 4.17 | 2.71% | 17,483 |
| Sep 26, 2023 | 4.16 | 4.16 | 4.06 | 4.06 | 4.06 | -0.49% | 1,930 |
| Sep 25, 2023 | 4.08 | 4.20 | 4.00 | 4.08 | 4.08 | 0.00% | 8,396 |
| Sep 22, 2023 | 4.23 | 4.24 | 4.02 | 4.08 | 4.09 | 1.24% | 25,702 |
| Sep 21, 2023 | 3.87 | 4.07 | 3.87 | 4.03 | 4.03 | 1.51% | 62,116 |