Otonomo Technologies Ltd (OTMO) Exchange: NASDAQ
Data as of Aug. 22, 2025
$5.30 ($0.00) 0.00%
Otonomo Technologies Ltd - Daily Information
Click for more stock information on Otonomo Technologies Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $5.30 |
| Previous Close | $5.30 |
| High | $5.30 |
| Low | $5.30 |
| Adjusted Open | $5.30 |
| Previous Adjusted Close | $5.30 |
| Adjusted High | $5.30 |
| Adjusted Low | $5.30 |
About Otonomo Technologies Ltd (OTMO)
Otonomo Technologies Ltd
Invest in Otonomo Technologies Ltd (OTMO)
Historical Stock Data for Otonomo Technologies Ltd (OTMO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-19 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2023-10-18 | $4.01 | $5.90 | $3.90 | $5.30 | $5.30 | 1,010,126 |
| 2023-10-17 | $4.01 | $4.20 | $4.00 | $4.00 | $4.00 | 45,919 |
| 2023-10-16 | $4.05 | $4.16 | $3.99 | $4.00 | $4.00 | 105,842 |
| 2023-10-13 | $3.99 | $3.99 | $3.92 | $3.92 | $3.92 | 1,175 |
| 2023-10-12 | $4.37 | $4.37 | $3.92 | $3.95 | $3.95 | 17,098 |
| 2023-10-11 | $3.90 | $3.99 | $3.90 | $3.93 | $3.93 | 24,159 |
| 2023-10-10 | $4.00 | $4.00 | $3.90 | $3.90 | $3.90 | 449 |
| 2023-10-09 | $3.94 | $4.28 | $3.83 | $3.94 | $3.94 | 1,836 |
| 2023-10-06 | $3.98 | $4.00 | $3.83 | $3.90 | $3.90 | 3,253 |
| 2023-10-05 | $4.07 | $4.07 | $3.90 | $3.90 | $3.90 | 9,313 |
| 2023-10-04 | $4.00 | $4.01 | $3.98 | $4.00 | $4.00 | 7,654 |
| 2023-10-03 | $4.00 | $4.12 | $3.91 | $3.93 | $3.93 | 70,740 |
| 2023-10-02 | $4.06 | $4.16 | $3.95 | $4.00 | $4.00 | 13,033 |
| 2023-09-29 | $4.03 | $4.08 | $3.99 | $4.00 | $4.00 | 2,530 |
| 2023-09-28 | $4.08 | $4.21 | $4.00 | $4.00 | $4.00 | 8,992 |
| 2023-09-27 | $4.01 | $4.35 | $4.00 | $4.17 | $4.17 | 17,483 |
| 2023-09-26 | $4.16 | $4.16 | $4.06 | $4.06 | $4.06 | 1,930 |
| 2023-09-25 | $4.08 | $4.20 | $4.00 | $4.08 | $4.08 | 8,396 |
| 2023-09-22 | $4.23 | $4.24 | $4.02 | $4.09 | $4.09 | 25,702 |
| 2023-09-21 | $3.87 | $4.07 | $3.87 | $4.03 | $4.03 | 62,116 |
| 2023-09-20 | $4.00 | $4.04 | $3.91 | $3.97 | $3.97 | 9,207 |
| 2023-09-19 | $3.76 | $3.99 | $3.76 | $3.94 | $3.94 | 3,045 |
| 2023-09-18 | $3.74 | $3.77 | $3.68 | $3.72 | $3.72 | 4,260 |
| 2023-09-15 | $3.65 | $3.71 | $3.64 | $3.64 | $3.64 | 1,577 |
| 2023-09-14 | $3.44 | $3.85 | $3.44 | $3.63 | $3.63 | 69,636 |
| 2023-09-13 | $3.64 | $3.83 | $3.31 | $3.49 | $3.49 | 90,281 |
| 2023-09-12 | $3.66 | $3.80 | $3.60 | $3.60 | $3.60 | 8,336 |
| 2023-09-11 | $4.05 | $4.05 | $3.65 | $3.78 | $3.78 | 6,149 |
| 2023-09-08 | $3.82 | $4.07 | $3.82 | $4.02 | $4.02 | 3,202 |
| 2023-09-07 | $3.83 | $3.83 | $3.80 | $3.80 | $3.80 | 582 |
| 2023-09-06 | $3.81 | $4.09 | $3.80 | $3.80 | $3.80 | 10,850 |
| 2023-09-05 | $4.00 | $4.10 | $3.82 | $3.82 | $3.82 | 21,256 |
| 2023-09-01 | $3.95 | $4.15 | $3.92 | $4.01 | $4.01 | 22,702 |
| 2023-08-31 | $4.09 | $4.30 | $3.93 | $3.93 | $3.93 | 18,792 |
| 2023-08-30 | $4.29 | $4.30 | $3.90 | $3.98 | $3.98 | 9,073 |
| 2023-08-29 | $3.81 | $4.35 | $3.81 | $4.32 | $4.32 | 29,456 |
| 2023-08-28 | $3.42 | $4.15 | $3.42 | $3.74 | $3.74 | 49,178 |
| 2023-08-25 | $3.24 | $3.47 | $3.21 | $3.40 | $3.40 | 138,323 |
| 2023-08-24 | $3.16 | $3.35 | $3.11 | $3.29 | $3.29 | 26,633 |
| 2023-08-23 | $3.18 | $3.24 | $3.17 | $3.17 | $3.17 | 11,069 |
| 2023-08-22 | $3.15 | $3.27 | $3.10 | $3.20 | $3.20 | 26,441 |
| 2023-08-21 | $3.22 | $3.43 | $3.08 | $3.10 | $3.10 | 14,925 |
| 2023-08-18 | $3.29 | $3.34 | $3.20 | $3.25 | $3.25 | 14,819 |
| 2023-08-17 | $3.53 | $3.53 | $3.42 | $3.44 | $3.44 | 2,481 |
| 2023-08-16 | $3.48 | $3.53 | $3.41 | $3.48 | $3.48 | 12,276 |
| 2023-08-15 | $3.54 | $3.62 | $3.41 | $3.50 | $3.50 | 39,432 |
| 2023-08-14 | $3.25 | $3.57 | $3.25 | $3.40 | $3.40 | 41,485 |
| 2023-08-11 | $3.35 | $3.40 | $3.27 | $3.30 | $3.30 | 23,445 |
| 2023-08-10 | $3.47 | $3.48 | $3.38 | $3.38 | $3.38 | 9,990 |
| 2023-08-09 | $3.58 | $3.76 | $3.42 | $3.46 | $3.46 | 12,632 |
| 2023-08-08 | $3.73 | $3.80 | $3.64 | $3.68 | $3.68 | 30,015 |
| 2023-08-07 | $4.23 | $4.50 | $3.52 | $3.73 | $3.73 | 65,924 |
| 2023-08-04 | $4.52 | $4.97 | $4.22 | $4.52 | $4.52 | 267,179 |
| 2023-08-03 | $0.30 | $0.33 | $0.30 | $0.30 | $4.52 | 89,535 |
| 2023-08-02 | $0.31 | $0.32 | $0.30 | $0.30 | $4.50 | 43,008 |
| 2023-08-01 | $0.32 | $0.34 | $0.30 | $0.31 | $4.65 | 26,682 |
| 2023-07-31 | $0.35 | $0.35 | $0.32 | $0.33 | $4.91 | 26,934 |
| 2023-07-28 | $0.34 | $0.35 | $0.33 | $0.35 | $5.25 | 42,919 |
| 2023-07-27 | $0.34 | $0.36 | $0.32 | $0.35 | $5.25 | 13,063 |
| 2023-07-26 | $0.33 | $0.36 | $0.33 | $0.34 | $5.12 | 16,025 |
| 2023-07-25 | $0.36 | $0.36 | $0.32 | $0.34 | $5.10 | 11,472 |
| 2023-07-24 | $0.35 | $0.36 | $0.35 | $0.36 | $5.39 | 2,636 |
| 2023-07-21 | $0.34 | $0.36 | $0.34 | $0.36 | $5.40 | 6,994 |
| 2023-07-20 | $0.32 | $0.36 | $0.31 | $0.35 | $5.24 | 6,898 |
| 2023-07-19 | $0.30 | $0.32 | $0.30 | $0.32 | $4.79 | 18,329 |
| 2023-07-18 | $0.31 | $0.32 | $0.30 | $0.30 | $4.53 | 13,180 |
| 2023-07-17 | $0.30 | $0.31 | $0.30 | $0.31 | $4.67 | 2,832 |
| 2023-07-14 | $0.32 | $0.32 | $0.30 | $0.30 | $4.52 | 7,966 |
| 2023-07-13 | $0.31 | $0.34 | $0.30 | $0.30 | $4.53 | 45,059 |
| 2023-07-12 | $0.32 | $0.34 | $0.29 | $0.32 | $4.80 | 36,478 |
| 2023-07-11 | $0.31 | $0.33 | $0.30 | $0.32 | $4.76 | 18,714 |
| 2023-07-10 | $0.33 | $0.34 | $0.31 | $0.31 | $4.72 | 14,192 |
| 2023-07-07 | $0.33 | $0.35 | $0.32 | $0.33 | $0.33 | 210,017 |
| 2023-07-06 | $0.37 | $0.37 | $0.30 | $0.35 | $0.35 | 1,091,536 |
| 2023-07-05 | $0.38 | $0.42 | $0.36 | $0.36 | $0.36 | 168,167 |
| 2023-07-03 | $0.41 | $0.42 | $0.39 | $0.40 | $0.40 | 26,250 |
| 2023-06-30 | $0.37 | $0.42 | $0.37 | $0.40 | $0.40 | 489,405 |
| 2023-06-29 | $0.38 | $0.40 | $0.37 | $0.39 | $0.39 | 154,875 |
| 2023-06-28 | $0.36 | $0.40 | $0.36 | $0.38 | $0.38 | 443,967 |
| 2023-06-27 | $0.37 | $0.39 | $0.37 | $0.38 | $0.38 | 38,339 |
| 2023-06-26 | $0.35 | $0.39 | $0.35 | $0.38 | $0.38 | 238,417 |
| 2023-06-23 | $0.38 | $0.39 | $0.37 | $0.37 | $0.37 | 79,014 |
| 2023-06-22 | $0.40 | $0.40 | $0.37 | $0.37 | $0.37 | 87,237 |
| 2023-06-21 | $0.39 | $0.40 | $0.38 | $0.38 | $0.38 | 163,791 |
| 2023-06-20 | $0.38 | $0.40 | $0.38 | $0.40 | $0.40 | 74,661 |
| 2023-06-16 | $0.38 | $0.40 | $0.38 | $0.38 | $0.38 | 78,537 |
| 2023-06-15 | $0.39 | $0.40 | $0.37 | $0.39 | $0.39 | 191,146 |
| 2023-06-14 | $0.39 | $0.41 | $0.37 | $0.39 | $0.39 | 40,283 |
| 2023-06-13 | $0.38 | $0.41 | $0.37 | $0.40 | $0.40 | 143,553 |
| 2023-06-12 | $0.37 | $0.40 | $0.35 | $0.39 | $0.39 | 428,666 |
| 2023-06-09 | $0.39 | $0.41 | $0.38 | $0.38 | $0.38 | 182,569 |
| 2023-06-08 | $0.38 | $0.41 | $0.38 | $0.39 | $0.39 | 92,760 |
| 2023-06-07 | $0.38 | $0.40 | $0.38 | $0.39 | $0.39 | 62,446 |
| 2023-06-06 | $0.37 | $0.39 | $0.37 | $0.38 | $0.38 | 58,987 |
| 2023-06-05 | $0.37 | $0.40 | $0.37 | $0.37 | $0.37 | 94,013 |
| 2023-06-02 | $0.40 | $0.42 | $0.39 | $0.39 | $0.39 | 32,328 |
| 2023-06-01 | $0.40 | $0.41 | $0.39 | $0.40 | $0.40 | 179,430 |
| 2023-05-31 | $0.40 | $0.42 | $0.39 | $0.40 | $0.40 | 191,865 |
| 2023-05-30 | $0.39 | $0.41 | $0.39 | $0.40 | $0.40 | 187,453 |
| 2023-05-26 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 80,366 |
| 2023-05-25 | $0.39 | $0.41 | $0.38 | $0.40 | $0.40 | 109,643 |
| 2023-05-24 | $0.40 | $0.41 | $0.39 | $0.40 | $0.40 | 225,910 |
| 2023-05-23 | $0.40 | $0.41 | $0.39 | $0.40 | $0.40 | 144,526 |
| 2023-05-22 | $0.39 | $0.42 | $0.37 | $0.39 | $0.39 | 112,621 |
| 2023-05-19 | $0.43 | $0.43 | $0.40 | $0.40 | $0.40 | 59,835 |
| 2023-05-18 | $0.43 | $0.45 | $0.43 | $0.43 | $0.43 | 272,489 |
| 2023-05-17 | $0.41 | $0.46 | $0.41 | $0.42 | $0.42 | 105,837 |
| 2023-05-16 | $0.45 | $0.45 | $0.41 | $0.44 | $0.44 | 155,527 |
| 2023-05-15 | $0.45 | $0.46 | $0.40 | $0.46 | $0.46 | 349,986 |
| 2023-05-12 | $0.45 | $0.47 | $0.43 | $0.44 | $0.44 | 200,204 |
| 2023-05-11 | $0.44 | $0.46 | $0.44 | $0.44 | $0.44 | 26,228 |
| 2023-05-10 | $0.46 | $0.47 | $0.46 | $0.47 | $0.47 | 21,691 |
| 2023-05-09 | $0.46 | $0.47 | $0.45 | $0.46 | $0.46 | 14,526 |
| 2023-05-08 | $0.46 | $0.47 | $0.46 | $0.46 | $0.46 | 19,307 |
| 2023-05-05 | $0.47 | $0.47 | $0.45 | $0.45 | $0.45 | 31,192 |
| 2023-05-04 | $0.49 | $0.49 | $0.47 | $0.47 | $0.47 | 13,641 |
| 2023-05-03 | $0.49 | $0.50 | $0.48 | $0.49 | $0.49 | 52,621 |
| 2023-05-02 | $0.45 | $0.49 | $0.45 | $0.49 | $0.49 | 99,162 |
| 2023-05-01 | $0.47 | $0.47 | $0.46 | $0.47 | $0.47 | 106,497 |
| 2023-04-28 | $0.48 | $0.49 | $0.48 | $0.48 | $0.48 | 19,099 |
| 2023-04-27 | $0.48 | $0.49 | $0.47 | $0.49 | $0.49 | 147,072 |
| 2023-04-26 | $0.46 | $0.48 | $0.46 | $0.47 | $0.47 | 85,273 |
| 2023-04-25 | $0.45 | $0.47 | $0.45 | $0.47 | $0.47 | 73,744 |
| 2023-04-24 | $0.45 | $0.45 | $0.44 | $0.45 | $0.45 | 288,397 |
| 2023-04-21 | $0.47 | $0.48 | $0.45 | $0.46 | $0.46 | 83,901 |
| 2023-04-20 | $0.47 | $0.47 | $0.45 | $0.45 | $0.45 | 148,914 |
| 2023-04-19 | $0.47 | $0.48 | $0.46 | $0.47 | $0.47 | 176,609 |
| 2023-04-18 | $0.48 | $0.48 | $0.47 | $0.47 | $0.47 | 401,063 |
| 2023-04-17 | $0.47 | $0.48 | $0.47 | $0.47 | $0.47 | 65,532 |
| 2023-04-14 | $0.48 | $0.49 | $0.45 | $0.47 | $0.47 | 132,202 |
| 2023-04-13 | $0.47 | $0.47 | $0.43 | $0.47 | $0.47 | 330,731 |
| 2023-04-12 | $0.48 | $0.48 | $0.43 | $0.44 | $0.44 | 339,353 |
| 2023-04-11 | $0.37 | $0.43 | $0.36 | $0.43 | $0.43 | 80,125 |
| 2023-04-10 | $0.39 | $0.39 | $0.37 | $0.38 | $0.38 | 242,827 |
| 2023-04-06 | $0.40 | $0.45 | $0.38 | $0.39 | $0.39 | 217,423 |
| 2023-04-05 | $0.44 | $0.45 | $0.40 | $0.41 | $0.41 | 422,106 |
| 2023-04-04 | $0.47 | $0.50 | $0.43 | $0.47 | $0.47 | 1,591,862 |
| 2023-04-03 | $0.46 | $0.49 | $0.46 | $0.47 | $0.47 | 21,476 |
| 2023-03-31 | $0.49 | $0.52 | $0.47 | $0.48 | $0.48 | 712,151 |
| 2023-03-30 | $0.49 | $0.53 | $0.48 | $0.50 | $0.50 | 146,786 |
| 2023-03-29 | $0.52 | $0.55 | $0.49 | $0.51 | $0.51 | 140,647 |
| 2023-03-28 | $0.53 | $0.55 | $0.53 | $0.55 | $0.55 | 68,175 |
| 2023-03-27 | $0.51 | $0.56 | $0.51 | $0.55 | $0.55 | 92,291 |
| 2023-03-24 | $0.50 | $0.54 | $0.49 | $0.49 | $0.49 | 133,068 |
| 2023-03-23 | $0.52 | $0.56 | $0.48 | $0.50 | $0.50 | 243,278 |
| 2023-03-22 | $0.50 | $0.54 | $0.50 | $0.54 | $0.54 | 326,255 |
| 2023-03-21 | $0.46 | $0.50 | $0.46 | $0.49 | $0.49 | 48,807 |
| 2023-03-20 | $0.45 | $0.48 | $0.43 | $0.48 | $0.48 | 75,221 |
| 2023-03-17 | $0.45 | $0.48 | $0.43 | $0.45 | $0.45 | 122,589 |
| 2023-03-16 | $0.47 | $0.49 | $0.46 | $0.46 | $0.46 | 11,276 |
| 2023-03-15 | $0.50 | $0.50 | $0.45 | $0.48 | $0.48 | 156,302 |
| 2023-03-14 | $0.52 | $0.52 | $0.49 | $0.50 | $0.50 | 146,430 |
| 2023-03-13 | $0.51 | $0.53 | $0.49 | $0.52 | $0.52 | 250,195 |
| 2023-03-10 | $0.53 | $0.53 | $0.51 | $0.52 | $0.52 | 194,980 |
| 2023-03-09 | $0.54 | $0.55 | $0.53 | $0.54 | $0.54 | 74,698 |
| 2023-03-08 | $0.55 | $0.56 | $0.54 | $0.54 | $0.54 | 70,749 |
| 2023-03-07 | $0.54 | $0.58 | $0.54 | $0.56 | $0.56 | 2,802,322 |
| 2023-03-06 | $0.55 | $0.58 | $0.54 | $0.55 | $0.55 | 656,192 |
| 2023-03-03 | $0.55 | $0.58 | $0.54 | $0.55 | $0.55 | 407,967 |
| 2023-03-02 | $0.57 | $0.58 | $0.53 | $0.55 | $0.55 | 416,890 |
| 2023-03-01 | $0.56 | $0.58 | $0.56 | $0.56 | $0.56 | 285,860 |
| 2023-02-28 | $0.58 | $0.59 | $0.53 | $0.57 | $0.57 | 253,406 |
| 2023-02-27 | $0.54 | $0.57 | $0.52 | $0.55 | $0.55 | 155,804 |
| 2023-02-24 | $0.53 | $0.56 | $0.51 | $0.53 | $0.53 | 326,217 |
| 2023-02-23 | $0.49 | $0.55 | $0.45 | $0.52 | $0.52 | 969,607 |
| 2023-02-22 | $0.46 | $0.48 | $0.45 | $0.48 | $0.48 | 356,060 |
| 2023-02-21 | $0.42 | $0.46 | $0.42 | $0.46 | $0.46 | 241,017 |
| 2023-02-17 | $0.45 | $0.45 | $0.42 | $0.44 | $0.44 | 65,196 |
| 2023-02-16 | $0.44 | $0.45 | $0.43 | $0.45 | $0.45 | 107,219 |
| 2023-02-15 | $0.42 | $0.45 | $0.40 | $0.45 | $0.45 | 648,687 |
| 2023-02-14 | $0.43 | $0.45 | $0.40 | $0.42 | $0.42 | 697,794 |
| 2023-02-13 | $0.45 | $0.46 | $0.43 | $0.45 | $0.45 | 281,436 |
| 2023-02-10 | $0.59 | $0.59 | $0.41 | $0.45 | $0.45 | 1,978,526 |
| 2023-02-09 | $0.55 | $0.55 | $0.46 | $0.50 | $0.50 | 859,204 |
| 2023-02-08 | $0.55 | $0.56 | $0.52 | $0.53 | $0.53 | 320,132 |
| 2023-02-07 | $0.58 | $0.60 | $0.51 | $0.54 | $0.54 | 368,826 |
| 2023-02-06 | $0.60 | $0.63 | $0.55 | $0.55 | $0.55 | 652,716 |
| 2023-02-03 | $0.60 | $0.61 | $0.58 | $0.59 | $0.59 | 352,702 |
| 2023-02-02 | $0.55 | $0.66 | $0.54 | $0.59 | $0.59 | 820,415 |
| 2023-02-01 | $0.53 | $0.53 | $0.51 | $0.53 | $0.53 | 856,455 |
| 2023-01-31 | $0.48 | $0.53 | $0.46 | $0.52 | $0.52 | 507,498 |
| 2023-01-30 | $0.48 | $0.48 | $0.45 | $0.46 | $0.46 | 131,157 |
| 2023-01-27 | $0.43 | $0.47 | $0.43 | $0.47 | $0.47 | 123,836 |
| 2023-01-26 | $0.42 | $0.44 | $0.41 | $0.41 | $0.41 | 302,675 |
| 2023-01-25 | $0.44 | $0.45 | $0.41 | $0.43 | $0.43 | 212,514 |
| 2023-01-24 | $0.45 | $0.46 | $0.44 | $0.45 | $0.45 | 41,164 |
| 2023-01-23 | $0.45 | $0.47 | $0.44 | $0.46 | $0.46 | 243,506 |
| 2023-01-20 | $0.43 | $0.46 | $0.43 | $0.45 | $0.45 | 170,705 |
| 2023-01-19 | $0.46 | $0.46 | $0.43 | $0.43 | $0.43 | 133,923 |
| 2023-01-18 | $0.47 | $0.47 | $0.43 | $0.43 | $0.43 | 93,839 |
| 2023-01-17 | $0.48 | $0.48 | $0.43 | $0.47 | $0.47 | 91,695 |
| 2023-01-13 | $0.44 | $0.46 | $0.43 | $0.46 | $0.46 | 155,383 |
| 2023-01-12 | $0.42 | $0.45 | $0.38 | $0.44 | $0.44 | 199,066 |
| 2023-01-11 | $0.43 | $0.43 | $0.40 | $0.40 | $0.40 | 228,639 |
| 2023-01-10 | $0.43 | $0.43 | $0.41 | $0.42 | $0.42 | 65,957 |
| 2023-01-09 | $0.42 | $0.48 | $0.41 | $0.43 | $0.43 | 189,513 |
| 2023-01-06 | $0.40 | $0.42 | $0.40 | $0.41 | $0.41 | 32,457 |
| 2023-01-05 | $0.42 | $0.42 | $0.39 | $0.40 | $0.40 | 84,441 |
| 2023-01-04 | $0.44 | $0.44 | $0.41 | $0.42 | $0.42 | 133,905 |
| 2023-01-03 | $0.43 | $0.43 | $0.40 | $0.41 | $0.41 | 61,762 |
| 2022-12-30 | $0.39 | $0.41 | $0.39 | $0.41 | $0.41 | 110,828 |
| 2022-12-29 | $0.37 | $0.40 | $0.37 | $0.40 | $0.40 | 124,193 |
| 2022-12-28 | $0.40 | $0.40 | $0.37 | $0.38 | $0.38 | 76,794 |
| 2022-12-27 | $0.43 | $0.46 | $0.38 | $0.38 | $0.38 | 263,726 |
| 2022-12-23 | $0.42 | $0.42 | $0.41 | $0.41 | $0.41 | 73,204 |
| 2022-12-22 | $0.46 | $0.46 | $0.42 | $0.43 | $0.43 | 177,415 |
| 2022-12-21 | $0.45 | $0.49 | $0.45 | $0.47 | $0.47 | 285,619 |
| 2022-12-20 | $0.47 | $0.49 | $0.46 | $0.48 | $0.48 | 217,573 |
| 2022-12-19 | $0.48 | $0.50 | $0.46 | $0.48 | $0.48 | 239,537 |
| 2022-12-16 | $0.49 | $0.51 | $0.48 | $0.50 | $0.50 | 87,214 |
| 2022-12-15 | $0.50 | $0.51 | $0.48 | $0.50 | $0.50 | 236,943 |
| 2022-12-14 | $0.52 | $0.52 | $0.49 | $0.51 | $0.51 | 157,669 |
| 2022-12-13 | $0.49 | $0.52 | $0.49 | $0.50 | $0.50 | 245,114 |
| 2022-12-12 | $0.50 | $0.50 | $0.48 | $0.49 | $0.49 | 134,166 |
| 2022-12-09 | $0.55 | $0.55 | $0.49 | $0.50 | $0.50 | 464,326 |
| 2022-12-08 | $0.44 | $0.54 | $0.43 | $0.54 | $0.54 | 1,532,899 |
| 2022-12-07 | $0.44 | $0.45 | $0.43 | $0.45 | $0.45 | 852,284 |
| 2022-12-06 | $0.47 | $0.47 | $0.41 | $0.41 | $0.41 | 612,088 |
| 2022-12-05 | $0.42 | $0.46 | $0.42 | $0.44 | $0.44 | 1,049,728 |
| 2022-12-02 | $0.43 | $0.44 | $0.40 | $0.41 | $0.41 | 145,783 |
| 2022-12-01 | $0.39 | $0.43 | $0.39 | $0.42 | $0.42 | 243,021 |
| 2022-11-30 | $0.40 | $0.42 | $0.38 | $0.40 | $0.40 | 1,015,843 |
| 2022-11-29 | $0.38 | $0.42 | $0.37 | $0.39 | $0.39 | 1,562,229 |
| 2022-11-28 | $0.37 | $0.39 | $0.37 | $0.38 | $0.38 | 133,210 |
| 2022-11-25 | $0.36 | $0.40 | $0.36 | $0.37 | $0.37 | 65,196 |
| 2022-11-23 | $0.37 | $0.39 | $0.35 | $0.38 | $0.38 | 337,334 |
| 2022-11-22 | $0.37 | $0.38 | $0.36 | $0.37 | $0.37 | 189,224 |
| 2022-11-21 | $0.35 | $0.38 | $0.35 | $0.38 | $0.38 | 301,461 |
| 2022-11-18 | $0.38 | $0.38 | $0.35 | $0.35 | $0.35 | 242,295 |
| 2022-11-17 | $0.38 | $0.38 | $0.36 | $0.36 | $0.36 | 401,972 |
| 2022-11-16 | $0.37 | $0.51 | $0.36 | $0.37 | $0.37 | 3,572,993 |
| 2022-11-15 | $0.37 | $0.40 | $0.35 | $0.39 | $0.39 | 1,716,953 |
| 2022-11-14 | $0.37 | $0.37 | $0.34 | $0.36 | $0.36 | 383,037 |
| 2022-11-11 | $0.35 | $0.37 | $0.34 | $0.36 | $0.36 | 124,898 |
| 2022-11-10 | $0.35 | $0.37 | $0.34 | $0.34 | $0.34 | 680,507 |
| 2022-11-09 | $0.31 | $0.35 | $0.31 | $0.34 | $0.34 | 7,872,491 |
| 2022-11-08 | $0.30 | $0.35 | $0.30 | $0.32 | $0.32 | 668,402 |
| 2022-11-07 | $0.30 | $0.32 | $0.28 | $0.31 | $0.31 | 1,120,566 |
| 2022-11-04 | $0.32 | $0.34 | $0.28 | $0.29 | $0.29 | 345,123 |
| 2022-11-03 | $0.29 | $0.32 | $0.29 | $0.30 | $0.30 | 960,926 |
| 2022-11-02 | $0.28 | $0.30 | $0.28 | $0.29 | $0.29 | 265,233 |
| 2022-11-01 | $0.29 | $0.31 | $0.25 | $0.28 | $0.28 | 504,100 |
| 2022-10-31 | $0.29 | $0.30 | $0.28 | $0.30 | $0.30 | 528,914 |
| 2022-10-28 | $0.30 | $0.30 | $0.28 | $0.29 | $0.29 | 211,793 |
| 2022-10-27 | $0.31 | $0.31 | $0.28 | $0.28 | $0.28 | 334,187 |
| 2022-10-26 | $0.29 | $0.34 | $0.28 | $0.30 | $0.30 | 1,105,525 |
| 2022-10-25 | $0.27 | $0.30 | $0.26 | $0.29 | $0.29 | 299,199 |
| 2022-10-24 | $0.27 | $0.28 | $0.26 | $0.27 | $0.27 | 421,992 |
| 2022-10-21 | $0.27 | $0.29 | $0.26 | $0.28 | $0.28 | 485,463 |
| 2022-10-20 | $0.27 | $0.29 | $0.26 | $0.27 | $0.27 | 513,419 |
| 2022-10-19 | $0.30 | $0.30 | $0.26 | $0.26 | $0.26 | 1,119,168 |
| 2022-10-18 | $0.29 | $0.43 | $0.27 | $0.28 | $0.28 | 5,778,638 |
| 2022-10-17 | $0.25 | $0.29 | $0.24 | $0.27 | $0.27 | 2,787,697 |
| 2022-10-14 | $0.23 | $0.24 | $0.22 | $0.23 | $0.23 | 167,085 |
| 2022-10-13 | $0.24 | $0.25 | $0.20 | $0.23 | $0.23 | 1,365,921 |
| 2022-10-12 | $0.26 | $0.27 | $0.25 | $0.26 | $0.26 | 393,408 |
| 2022-10-11 | $0.28 | $0.29 | $0.25 | $0.26 | $0.26 | 225,964 |
| 2022-10-10 | $0.27 | $0.31 | $0.26 | $0.27 | $0.27 | 60,938 |
| 2022-10-07 | $0.29 | $0.30 | $0.28 | $0.28 | $0.28 | 165,498 |
| 2022-10-06 | $0.30 | $0.30 | $0.28 | $0.29 | $0.29 | 171,391 |
| 2022-10-05 | $0.30 | $0.31 | $0.29 | $0.30 | $0.30 | 191,865 |
| 2022-10-04 | $0.29 | $0.31 | $0.28 | $0.29 | $0.29 | 88,664 |
| 2022-10-03 | $0.28 | $0.29 | $0.28 | $0.29 | $0.29 | 172,379 |
| 2022-09-30 | $0.29 | $0.31 | $0.28 | $0.28 | $0.28 | 164,420 |
| 2022-09-29 | $0.32 | $0.32 | $0.29 | $0.30 | $0.30 | 137,010 |
| 2022-09-28 | $0.31 | $0.32 | $0.31 | $0.31 | $0.31 | 49,865 |
| 2022-09-27 | $0.29 | $0.32 | $0.29 | $0.32 | $0.32 | 165,838 |
| 2022-09-26 | $0.30 | $0.32 | $0.29 | $0.30 | $0.30 | 135,657 |
| 2022-09-23 | $0.31 | $0.32 | $0.28 | $0.30 | $0.30 | 303,625 |
| 2022-09-22 | $0.34 | $0.37 | $0.27 | $0.31 | $0.31 | 1,073,373 |
| 2022-09-21 | $0.35 | $0.36 | $0.34 | $0.34 | $0.34 | 257,976 |
| 2022-09-20 | $0.35 | $0.38 | $0.35 | $0.36 | $0.36 | 60,185 |
| 2022-09-19 | $0.37 | $0.38 | $0.35 | $0.35 | $0.35 | 221,059 |
| 2022-09-16 | $0.38 | $0.40 | $0.37 | $0.37 | $0.37 | 123,566 |
| 2022-09-15 | $0.39 | $0.40 | $0.39 | $0.39 | $0.39 | 81,497 |
| 2022-09-14 | $0.38 | $0.42 | $0.38 | $0.39 | $0.39 | 167,106 |
| 2022-09-13 | $0.40 | $0.42 | $0.40 | $0.41 | $0.41 | 152,643 |
| 2022-09-12 | $0.40 | $0.42 | $0.40 | $0.40 | $0.40 | 63,713 |
| 2022-09-09 | $0.40 | $0.40 | $0.39 | $0.40 | $0.40 | 85,063 |
| 2022-09-08 | $0.41 | $0.42 | $0.38 | $0.40 | $0.40 | 209,736 |
| 2022-09-07 | $0.42 | $0.42 | $0.40 | $0.41 | $0.41 | 82,658 |
| 2022-09-06 | $0.40 | $0.42 | $0.39 | $0.41 | $0.41 | 98,978 |
| 2022-09-02 | $0.43 | $0.45 | $0.40 | $0.41 | $0.41 | 212,887 |
| 2022-09-01 | $0.42 | $0.45 | $0.40 | $0.41 | $0.41 | 131,212 |
| 2022-08-31 | $0.40 | $0.44 | $0.40 | $0.43 | $0.43 | 617,705 |
| 2022-08-30 | $0.40 | $0.44 | $0.39 | $0.40 | $0.40 | 709,025 |
| 2022-08-29 | $0.44 | $0.46 | $0.35 | $0.40 | $0.40 | 3,019,986 |
| 2022-08-26 | $0.45 | $0.45 | $0.42 | $0.45 | $0.45 | 614,855 |
| 2022-08-25 | $0.46 | $0.47 | $0.41 | $0.44 | $0.44 | 1,509,599 |
| 2022-08-24 | $0.43 | $0.47 | $0.41 | $0.46 | $0.46 | 1,435,343 |
| 2022-08-23 | $0.48 | $0.50 | $0.37 | $0.43 | $0.43 | 2,558,976 |
| 2022-08-22 | $0.57 | $0.57 | $0.47 | $0.48 | $0.48 | 1,298,560 |
| 2022-08-19 | $0.65 | $0.69 | $0.55 | $0.55 | $0.55 | 989,794 |
| 2022-08-18 | $0.69 | $0.71 | $0.65 | $0.66 | $0.66 | 308,390 |
| 2022-08-17 | $0.79 | $0.79 | $0.68 | $0.70 | $0.70 | 237,509 |
| 2022-08-16 | $0.73 | $0.78 | $0.69 | $0.72 | $0.72 | 435,673 |
| 2022-08-15 | $0.69 | $0.73 | $0.69 | $0.70 | $0.70 | 846,730 |
| 2022-08-12 | $0.69 | $0.72 | $0.68 | $0.70 | $0.70 | 494,447 |
| 2022-08-11 | $0.72 | $0.73 | $0.57 | $0.69 | $0.69 | 1,105,177 |
| 2022-08-10 | $0.73 | $0.73 | $0.68 | $0.69 | $0.69 | 337,455 |
| 2022-08-09 | $0.72 | $0.74 | $0.67 | $0.70 | $0.70 | 1,946,833 |
| 2022-08-08 | $0.73 | $0.76 | $0.70 | $0.70 | $0.70 | 5,247,008 |
| 2022-08-05 | $0.70 | $0.72 | $0.69 | $0.70 | $0.70 | 209,949 |
| 2022-08-04 | $0.71 | $0.74 | $0.68 | $0.70 | $0.70 | 525,436 |
| 2022-08-03 | $0.70 | $0.74 | $0.67 | $0.70 | $0.70 | 646,793 |
| 2022-08-02 | $0.68 | $0.74 | $0.65 | $0.70 | $0.70 | 310,268 |
| 2022-08-01 | $0.72 | $0.76 | $0.66 | $0.70 | $0.70 | 267,985 |
| 2022-07-29 | $0.74 | $0.77 | $0.67 | $0.72 | $0.72 | 414,399 |
| 2022-07-28 | $0.70 | $0.72 | $0.65 | $0.69 | $0.69 | 273,787 |
| 2022-07-27 | $0.70 | $0.73 | $0.65 | $0.67 | $0.67 | 525,710 |
| 2022-07-26 | $0.74 | $0.74 | $0.63 | $0.67 | $0.67 | 308,818 |
| 2022-07-25 | $0.77 | $0.77 | $0.69 | $0.70 | $0.70 | 153,862 |
| 2022-07-22 | $0.73 | $0.75 | $0.66 | $0.70 | $0.70 | 241,705 |
| 2022-07-21 | $0.76 | $0.76 | $0.72 | $0.73 | $0.73 | 231,607 |
| 2022-07-20 | $0.79 | $0.85 | $0.70 | $0.74 | $0.74 | 5,013,616 |
| 2022-07-19 | $0.88 | $0.88 | $0.78 | $0.80 | $0.80 | 534,145 |
| 2022-07-18 | $0.91 | $0.94 | $0.86 | $0.86 | $0.86 | 76,483 |
| 2022-07-15 | $0.90 | $0.95 | $0.88 | $0.90 | $0.90 | 80,783 |
| 2022-07-14 | $0.98 | $1.00 | $0.90 | $0.92 | $0.92 | 93,657 |
| 2022-07-13 | $0.97 | $1.02 | $0.96 | $0.99 | $0.99 | 60,104 |
| 2022-07-12 | $1.00 | $1.06 | $0.94 | $0.96 | $0.96 | 94,829 |
| 2022-07-11 | $1.02 | $1.05 | $1.00 | $1.01 | $1.01 | 225,580 |
| 2022-07-08 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 54,440 |
| 2022-07-07 | $1.05 | $1.15 | $1.02 | $1.03 | $1.03 | 145,061 |
| 2022-07-06 | $1.06 | $1.09 | $1.03 | $1.03 | $1.03 | 135,490 |
| 2022-07-05 | $1.09 | $1.10 | $1.03 | $1.05 | $1.05 | 115,990 |
| 2022-07-01 | $1.10 | $1.10 | $1.07 | $1.07 | $1.07 | 117,062 |
| 2022-06-30 | $1.10 | $1.10 | $1.07 | $1.10 | $1.10 | 91,172 |
| 2022-06-29 | $1.12 | $1.15 | $1.08 | $1.10 | $1.10 | 140,044 |
| 2022-06-28 | $1.21 | $1.21 | $1.14 | $1.15 | $1.15 | 30,996 |
| 2022-06-27 | $1.17 | $1.19 | $1.10 | $1.13 | $1.13 | 66,460 |
| 2022-06-24 | $1.14 | $1.20 | $1.08 | $1.16 | $1.16 | 2,672,450 |
| 2022-06-23 | $1.13 | $1.22 | $1.11 | $1.13 | $1.13 | 319,889 |
| 2022-06-22 | $1.16 | $1.20 | $1.10 | $1.10 | $1.10 | 480,128 |
| 2022-06-21 | $1.21 | $1.21 | $1.16 | $1.17 | $1.17 | 429,602 |
| 2022-06-17 | $1.28 | $1.28 | $1.18 | $1.19 | $1.19 | 23,757 |
| 2022-06-16 | $1.26 | $1.31 | $1.22 | $1.22 | $1.22 | 168,517 |
| 2022-06-15 | $1.31 | $1.31 | $1.16 | $1.25 | $1.25 | 4,188,558 |
| 2022-06-14 | $1.29 | $1.29 | $1.25 | $1.25 | $1.25 | 12,960 |
| 2022-06-13 | $1.29 | $1.32 | $1.23 | $1.30 | $1.30 | 245,138 |
| 2022-06-10 | $1.28 | $1.31 | $1.26 | $1.31 | $1.31 | 80,670 |
| 2022-06-09 | $1.30 | $1.33 | $1.29 | $1.30 | $1.30 | 375,085 |
| 2022-06-08 | $1.26 | $1.32 | $1.26 | $1.30 | $1.30 | 143,885 |
| 2022-06-07 | $1.29 | $1.37 | $1.23 | $1.29 | $1.29 | 1,282,944 |
| 2022-06-06 | $1.32 | $1.38 | $1.29 | $1.30 | $1.30 | 109,592 |
| 2022-06-03 | $1.29 | $1.33 | $1.29 | $1.31 | $1.31 | 106,952 |
| 2022-06-02 | $1.34 | $1.35 | $1.31 | $1.32 | $1.32 | 118,750 |
| 2022-06-01 | $1.31 | $1.35 | $1.28 | $1.34 | $1.34 | 163,349 |
| 2022-05-31 | $1.34 | $1.34 | $1.31 | $1.31 | $1.31 | 94,714 |
| 2022-05-27 | $1.28 | $1.35 | $1.27 | $1.30 | $1.30 | 129,623 |
| 2022-05-26 | $1.34 | $1.35 | $1.10 | $1.28 | $1.28 | 4,663,510 |
| 2022-05-25 | $1.34 | $1.35 | $1.30 | $1.30 | $1.30 | 30,652 |
| 2022-05-24 | $1.38 | $1.40 | $1.30 | $1.30 | $1.30 | 146,277 |
| 2022-05-23 | $1.38 | $1.42 | $1.33 | $1.34 | $1.34 | 101,873 |
| 2022-05-20 | $1.33 | $1.33 | $1.29 | $1.33 | $1.33 | 111,124 |
| 2022-05-19 | $1.40 | $1.50 | $1.30 | $1.34 | $1.34 | 162,891 |
| 2022-05-18 | $1.30 | $1.45 | $1.21 | $1.45 | $1.45 | 1,401,218 |
| 2022-05-17 | $1.30 | $1.43 | $1.30 | $1.34 | $1.34 | 14,583 |
| 2022-05-16 | $1.42 | $1.43 | $1.34 | $1.36 | $1.36 | 66,913 |
| 2022-05-13 | $1.36 | $1.45 | $1.36 | $1.42 | $1.42 | 14,102 |
| 2022-05-12 | $1.25 | $1.35 | $1.25 | $1.34 | $1.34 | 610,644 |
| 2022-05-11 | $1.30 | $1.35 | $1.30 | $1.30 | $1.30 | 11,390 |
| 2022-05-10 | $1.33 | $1.38 | $1.31 | $1.32 | $1.32 | 20,280 |
| 2022-05-09 | $1.30 | $1.35 | $1.30 | $1.32 | $1.32 | 139,359 |
| 2022-05-06 | $1.50 | $1.50 | $1.29 | $1.31 | $1.31 | 351,375 |
| 2022-05-05 | $1.32 | $1.50 | $1.32 | $1.50 | $1.50 | 50,764 |
| 2022-05-04 | $1.48 | $1.52 | $1.39 | $1.44 | $1.44 | 76,667 |
| 2022-05-03 | $1.56 | $1.59 | $1.43 | $1.52 | $1.52 | 70,741 |
| 2022-05-02 | $1.53 | $1.60 | $1.53 | $1.56 | $1.56 | 29,705 |
| 2022-04-29 | $1.39 | $1.58 | $1.38 | $1.58 | $1.58 | 90,447 |
| 2022-04-28 | $1.45 | $1.49 | $1.41 | $1.44 | $1.44 | 22,141 |
| 2022-04-27 | $1.36 | $1.50 | $1.36 | $1.49 | $1.49 | 104,572 |
| 2022-04-26 | $1.50 | $1.50 | $1.40 | $1.44 | $1.44 | 29,617 |
| 2022-04-25 | $1.38 | $1.49 | $1.27 | $1.47 | $1.47 | 360,423 |
| 2022-04-22 | $1.45 | $1.51 | $1.25 | $1.32 | $1.32 | 141,101 |
| 2022-04-21 | $1.52 | $1.52 | $1.30 | $1.40 | $1.40 | 188,951 |
| 2022-04-20 | $1.57 | $1.62 | $1.41 | $1.50 | $1.50 | 75,019 |
| 2022-04-19 | $1.60 | $1.65 | $1.53 | $1.54 | $1.54 | 63,000 |
| 2022-04-18 | $1.64 | $1.64 | $1.51 | $1.55 | $1.55 | 72,274 |
| 2022-04-14 | $1.70 | $1.71 | $1.64 | $1.68 | $1.68 | 61,103 |
| 2022-04-13 | $1.77 | $1.81 | $1.65 | $1.69 | $1.69 | 80,936 |
| 2022-04-12 | $1.73 | $1.84 | $1.70 | $1.80 | $1.80 | 30,554 |
| 2022-04-11 | $1.90 | $1.90 | $1.65 | $1.77 | $1.77 | 91,194 |
| 2022-04-08 | $1.90 | $1.94 | $1.90 | $1.94 | $1.94 | 9,734 |
| 2022-04-07 | $1.98 | $2.00 | $1.83 | $1.91 | $1.91 | 139,426 |
| 2022-04-06 | $2.00 | $2.04 | $1.96 | $2.04 | $2.04 | 65,557 |
| 2022-04-05 | $2.04 | $2.04 | $1.97 | $1.98 | $1.98 | 48,288 |
| 2022-04-04 | $2.05 | $2.09 | $1.96 | $2.07 | $2.07 | 41,579 |
| 2022-04-01 | $2.04 | $2.09 | $1.95 | $2.01 | $2.01 | 93,373 |
| 2022-03-31 | $2.01 | $2.01 | $1.94 | $1.97 | $1.97 | 41,215 |
| 2022-03-30 | $1.95 | $2.05 | $1.90 | $2.00 | $2.00 | 120,518 |
| 2022-03-29 | $2.00 | $2.06 | $1.96 | $1.97 | $1.97 | 115,948 |
| 2022-03-28 | $1.89 | $2.08 | $1.87 | $2.00 | $2.00 | 149,887 |
| 2022-03-25 | $1.92 | $1.95 | $1.82 | $1.88 | $1.88 | 60,979 |
| 2022-03-24 | $1.93 | $2.03 | $1.90 | $1.93 | $1.93 | 124,722 |
| 2022-03-23 | $2.11 | $2.11 | $1.90 | $1.94 | $1.94 | 159,299 |
| 2022-03-22 | $1.87 | $2.17 | $1.87 | $2.08 | $2.08 | 283,354 |
| 2022-03-21 | $1.80 | $1.85 | $1.70 | $1.85 | $1.85 | 114,680 |
| 2022-03-18 | $1.60 | $1.81 | $1.60 | $1.78 | $1.78 | 157,181 |
| 2022-03-17 | $1.52 | $1.75 | $1.52 | $1.69 | $1.69 | 505,598 |
| 2022-03-16 | $1.51 | $1.60 | $1.48 | $1.49 | $1.49 | 237,074 |
| 2022-03-15 | $1.43 | $1.51 | $1.42 | $1.48 | $1.48 | 172,942 |
| 2022-03-14 | $1.48 | $1.54 | $1.32 | $1.44 | $1.44 | 664,365 |
| 2022-03-11 | $1.48 | $1.57 | $1.38 | $1.43 | $1.43 | 103,098 |
| 2022-03-10 | $1.45 | $1.53 | $1.35 | $1.48 | $1.48 | 593,266 |
| 2022-03-09 | $1.44 | $1.56 | $1.35 | $1.40 | $1.40 | 249,071 |
| 2022-03-08 | $1.46 | $1.55 | $1.41 | $1.44 | $1.44 | 252,872 |
| 2022-03-07 | $1.57 | $1.60 | $1.44 | $1.46 | $1.46 | 794,295 |
| 2022-03-04 | $1.56 | $1.59 | $1.46 | $1.46 | $1.46 | 107,515 |
| 2022-03-03 | $1.56 | $1.72 | $1.50 | $1.52 | $1.52 | 227,763 |
| 2022-03-02 | $1.55 | $1.62 | $1.53 | $1.57 | $1.57 | 241,153 |
| 2022-03-01 | $1.40 | $1.57 | $1.30 | $1.53 | $1.53 | 1,875,613 |
| 2022-02-28 | $1.40 | $1.47 | $1.38 | $1.44 | $1.44 | 274,674 |
| 2022-02-25 | $1.30 | $1.42 | $1.28 | $1.42 | $1.42 | 661,839 |
| 2022-02-24 | $1.30 | $1.34 | $1.28 | $1.30 | $1.30 | 2,522,270 |
| 2022-02-23 | $1.23 | $1.31 | $1.15 | $1.30 | $1.30 | 2,581,829 |
| 2022-02-22 | $1.35 | $1.40 | $1.23 | $1.23 | $1.23 | 317,823 |
| 2022-02-18 | $1.50 | $1.57 | $1.32 | $1.34 | $1.34 | 365,060 |
| 2022-02-17 | $1.65 | $1.74 | $1.48 | $1.50 | $1.50 | 241,934 |
| 2022-02-16 | $1.86 | $1.86 | $1.68 | $1.69 | $1.69 | 350,215 |
| 2022-02-15 | $1.88 | $1.98 | $1.81 | $1.88 | $1.88 | 391,215 |
| 2022-02-14 | $2.00 | $2.05 | $1.78 | $1.97 | $1.97 | 951,350 |
| 2022-02-11 | $2.70 | $2.72 | $2.06 | $2.10 | $2.10 | 419,219 |
| 2022-02-10 | $2.51 | $2.59 | $2.26 | $2.29 | $2.29 | 246,594 |
| 2022-02-09 | $2.70 | $2.71 | $2.52 | $2.55 | $2.55 | 137,651 |
| 2022-02-08 | $2.55 | $2.72 | $2.50 | $2.71 | $2.71 | 74,074 |
| 2022-02-07 | $2.47 | $2.55 | $2.43 | $2.52 | $2.52 | 35,974 |
| 2022-02-04 | $2.55 | $2.59 | $2.42 | $2.50 | $2.50 | 167,010 |
| 2022-02-03 | $2.39 | $2.60 | $2.36 | $2.52 | $2.52 | 92,231 |
| 2022-02-02 | $2.65 | $2.70 | $2.35 | $2.43 | $2.43 | 165,357 |
| 2022-02-01 | $2.67 | $2.75 | $2.60 | $2.65 | $2.65 | 113,827 |
| 2022-01-31 | $2.57 | $2.76 | $2.57 | $2.69 | $2.69 | 63,157 |
| 2022-01-28 | $2.54 | $2.71 | $2.54 | $2.63 | $2.63 | 51,529 |
| 2022-01-27 | $2.60 | $2.68 | $2.54 | $2.54 | $2.54 | 104,321 |
| 2022-01-26 | $2.56 | $2.76 | $2.51 | $2.59 | $2.59 | 302,549 |
| 2022-01-25 | $2.59 | $2.71 | $2.53 | $2.53 | $2.53 | 124,226 |
| 2022-01-24 | $2.59 | $2.74 | $2.55 | $2.56 | $2.56 | 132,371 |
| 2022-01-21 | $2.84 | $2.90 | $2.56 | $2.65 | $2.65 | 128,397 |
| 2022-01-20 | $2.91 | $2.98 | $2.77 | $2.82 | $2.82 | 1,470,267 |
| 2022-01-19 | $3.07 | $3.16 | $2.90 | $2.90 | $2.90 | 85,663 |
| 2022-01-18 | $3.04 | $3.11 | $2.91 | $3.03 | $3.03 | 92,914 |
| 2022-01-14 | $3.10 | $3.22 | $3.02 | $3.11 | $3.11 | 50,810 |
| 2022-01-13 | $3.23 | $3.28 | $3.06 | $3.10 | $3.10 | 154,023 |
| 2022-01-12 | $3.40 | $3.44 | $3.29 | $3.30 | $3.30 | 29,591 |
| 2022-01-11 | $3.31 | $3.46 | $3.28 | $3.29 | $3.29 | 43,917 |
| 2022-01-10 | $3.46 | $3.46 | $3.29 | $3.33 | $3.33 | 51,642 |
| 2022-01-07 | $3.50 | $3.54 | $3.28 | $3.46 | $3.46 | 81,990 |
| 2022-01-06 | $3.64 | $3.85 | $3.45 | $3.47 | $3.47 | 62,794 |
| 2022-01-05 | $3.86 | $3.86 | $3.65 | $3.70 | $3.70 | 83,628 |
| 2022-01-04 | $4.00 | $4.00 | $3.66 | $3.92 | $3.92 | 71,093 |
| 2022-01-03 | $4.04 | $4.06 | $3.95 | $4.02 | $4.02 | 38,343 |
| 2021-12-31 | $3.80 | $4.18 | $3.65 | $4.09 | $4.09 | 206,349 |
| 2021-12-30 | $3.71 | $3.88 | $3.64 | $3.85 | $3.85 | 142,974 |
| 2021-12-29 | $3.43 | $3.88 | $3.42 | $3.69 | $3.69 | 241,971 |
| 2021-12-28 | $3.54 | $3.60 | $3.42 | $3.53 | $3.53 | 86,411 |
| 2021-12-27 | $3.45 | $3.66 | $3.40 | $3.60 | $3.60 | 126,272 |
| 2021-12-23 | $3.59 | $3.84 | $3.34 | $3.52 | $3.52 | 313,070 |
| 2021-12-22 | $3.57 | $3.62 | $3.38 | $3.57 | $3.57 | 173,212 |
| 2021-12-21 | $3.54 | $3.82 | $3.45 | $3.55 | $3.55 | 102,118 |
| 2021-12-20 | $3.59 | $3.73 | $3.50 | $3.51 | $3.51 | 88,667 |
| 2021-12-17 | $3.51 | $3.75 | $3.40 | $3.70 | $3.70 | 224,612 |
| 2021-12-16 | $3.33 | $3.58 | $2.99 | $3.58 | $3.58 | 324,052 |
| 2021-12-15 | $3.48 | $3.60 | $2.97 | $3.39 | $3.39 | 226,067 |
| 2021-12-14 | $3.55 | $3.63 | $3.50 | $3.50 | $3.50 | 72,019 |
| 2021-12-13 | $3.90 | $3.90 | $3.51 | $3.53 | $3.53 | 112,233 |
| 2021-12-10 | $3.99 | $4.01 | $3.83 | $3.90 | $3.90 | 73,002 |
| 2021-12-09 | $4.08 | $4.10 | $3.90 | $4.00 | $4.00 | 110,438 |
| 2021-12-08 | $4.05 | $4.21 | $3.92 | $4.07 | $4.07 | 77,322 |
| 2021-12-07 | $4.18 | $4.19 | $3.98 | $4.07 | $4.07 | 96,396 |
| 2021-12-06 | $4.10 | $4.25 | $3.97 | $4.18 | $4.18 | 91,772 |
| 2021-12-03 | $4.03 | $4.15 | $3.86 | $4.13 | $4.13 | 100,744 |
| 2021-12-02 | $3.84 | $4.07 | $3.70 | $4.07 | $4.07 | 102,998 |
| 2021-12-01 | $4.05 | $4.10 | $3.61 | $3.88 | $3.88 | 271,014 |
| 2021-11-30 | $3.65 | $4.70 | $3.50 | $3.95 | $3.95 | 1,725,734 |
| 2021-11-29 | $3.59 | $3.74 | $3.54 | $3.66 | $3.66 | 157,198 |
| 2021-11-26 | $3.60 | $3.62 | $3.40 | $3.54 | $3.54 | 110,328 |
| 2021-11-24 | $3.70 | $3.76 | $3.60 | $3.67 | $3.67 | 117,268 |
| 2021-11-23 | $4.11 | $4.15 | $3.53 | $3.73 | $3.73 | 152,909 |
| 2021-11-22 | $4.10 | $4.14 | $3.91 | $4.11 | $4.11 | 136,421 |
| 2021-11-19 | $4.00 | $4.07 | $3.90 | $4.07 | $4.07 | 113,605 |
| 2021-11-18 | $3.93 | $4.10 | $3.81 | $3.97 | $3.97 | 369,391 |
| 2021-11-17 | $3.88 | $3.95 | $3.80 | $3.91 | $3.91 | 81,896 |
| 2021-11-16 | $3.96 | $3.96 | $3.81 | $3.95 | $3.95 | 93,734 |
| 2021-11-15 | $4.01 | $4.01 | $3.80 | $3.98 | $3.98 | 188,808 |
| 2021-11-12 | $3.82 | $3.99 | $3.76 | $3.91 | $3.91 | 174,917 |
| 2021-11-11 | $4.10 | $4.22 | $3.76 | $3.86 | $3.86 | 233,522 |
| 2021-11-10 | $4.21 | $4.21 | $3.91 | $4.00 | $4.00 | 125,177 |
| 2021-11-09 | $4.30 | $4.35 | $4.09 | $4.18 | $4.18 | 218,967 |
| 2021-11-08 | $4.03 | $4.26 | $4.03 | $4.25 | $4.25 | 221,478 |
| 2021-11-05 | $4.00 | $4.10 | $3.95 | $4.02 | $4.02 | 829,207 |
| 2021-11-04 | $4.56 | $4.59 | $3.64 | $4.01 | $4.01 | 2,203,036 |
| 2021-11-03 | $4.70 | $4.75 | $4.52 | $4.61 | $4.61 | 204,104 |
| 2021-11-02 | $4.80 | $5.96 | $4.61 | $4.70 | $4.70 | 2,198,204 |
| 2021-11-01 | $4.79 | $4.91 | $4.76 | $4.85 | $4.85 | 77,317 |
| 2021-10-29 | $4.90 | $5.03 | $4.78 | $4.84 | $4.84 | 54,549 |
| 2021-10-28 | $5.10 | $5.17 | $4.90 | $4.94 | $4.94 | 65,888 |
| 2021-10-27 | $5.10 | $5.37 | $5.05 | $5.11 | $5.11 | 83,312 |
| 2021-10-26 | $5.04 | $5.17 | $5.00 | $5.06 | $5.06 | 143,591 |
| 2021-10-25 | $4.84 | $5.05 | $4.84 | $5.00 | $5.00 | 80,918 |
| 2021-10-22 | $4.80 | $5.07 | $4.67 | $4.81 | $4.81 | 127,739 |
| 2021-10-21 | $4.60 | $4.84 | $4.60 | $4.81 | $4.81 | 92,813 |
| 2021-10-20 | $4.38 | $4.67 | $4.38 | $4.60 | $4.60 | 61,236 |
| 2021-10-19 | $4.45 | $4.56 | $4.41 | $4.48 | $4.48 | 84,814 |
| 2021-10-18 | $4.48 | $4.53 | $4.37 | $4.41 | $4.41 | 53,703 |
| 2021-10-15 | $4.62 | $4.62 | $4.43 | $4.44 | $4.44 | 90,105 |
| 2021-10-14 | $4.63 | $4.82 | $4.50 | $4.56 | $4.56 | 192,426 |
| 2021-10-13 | $4.76 | $4.91 | $4.63 | $4.66 | $4.66 | 65,800 |
| 2021-10-12 | $4.91 | $5.04 | $4.70 | $4.74 | $4.74 | 123,510 |
| 2021-10-11 | $4.83 | $5.10 | $4.82 | $4.83 | $4.83 | 80,314 |
| 2021-10-08 | $5.29 | $5.29 | $4.79 | $4.86 | $4.86 | 206,969 |
| 2021-10-07 | $5.40 | $5.65 | $5.14 | $5.21 | $5.21 | 216,669 |
| 2021-10-06 | $5.62 | $5.93 | $5.21 | $5.22 | $5.22 | 300,199 |
| 2021-10-05 | $5.24 | $5.73 | $5.03 | $5.73 | $5.73 | 921,832 |
| 2021-10-04 | $5.69 | $6.99 | $4.90 | $4.98 | $4.98 | 3,789,810 |
| 2021-10-01 | $4.82 | $5.10 | $4.69 | $4.90 | $4.90 | 44,486 |
| 2021-09-30 | $4.72 | $4.93 | $4.61 | $4.78 | $4.78 | 42,116 |
| 2021-09-29 | $4.95 | $5.05 | $4.57 | $4.73 | $4.73 | 61,169 |
| 2021-09-28 | $5.10 | $5.20 | $4.81 | $4.86 | $4.86 | 99,076 |
| 2021-09-27 | $4.45 | $4.97 | $4.45 | $4.78 | $4.78 | 319,067 |
| 2021-09-24 | $4.67 | $4.80 | $4.30 | $4.49 | $4.49 | 447,348 |
| 2021-09-23 | $4.86 | $4.86 | $4.44 | $4.54 | $4.54 | 108,473 |
| 2021-09-22 | $4.80 | $4.89 | $4.62 | $4.77 | $4.77 | 54,998 |
| 2021-09-21 | $5.25 | $5.25 | $4.52 | $4.62 | $4.62 | 212,482 |
| 2021-09-20 | $5.60 | $5.67 | $4.95 | $5.00 | $5.00 | 182,595 |
| 2021-09-17 | $5.55 | $6.05 | $5.55 | $5.74 | $5.74 | 87,314 |
| 2021-09-16 | $5.61 | $5.79 | $5.35 | $5.49 | $5.49 | 87,779 |
| 2021-09-15 | $5.75 | $6.24 | $5.49 | $5.66 | $5.66 | 53,254 |
| 2021-09-14 | $6.15 | $6.25 | $5.55 | $5.67 | $5.67 | 50,637 |
| 2021-09-13 | $6.20 | $6.44 | $6.06 | $6.15 | $6.15 | 62,881 |
| 2021-09-10 | $6.70 | $6.95 | $6.08 | $6.29 | $6.29 | 158,718 |
| 2021-09-09 | $8.04 | $8.04 | $6.25 | $6.64 | $6.64 | 1,767,909 |
| 2021-09-08 | $8.05 | $8.50 | $7.90 | $8.04 | $8.04 | 21,894 |
| 2021-09-07 | $7.62 | $8.50 | $7.58 | $8.05 | $8.05 | 56,551 |
| 2021-09-03 | $7.37 | $7.80 | $7.37 | $7.50 | $7.50 | 17,989 |
| 2021-09-02 | $7.31 | $7.49 | $7.31 | $7.36 | $7.36 | 17,556 |
| 2021-09-01 | $7.25 | $7.40 | $7.25 | $7.31 | $7.31 | 30,578 |
| 2021-08-31 | $7.08 | $7.25 | $6.78 | $7.25 | $7.25 | 35,729 |
| 2021-08-30 | $7.50 | $7.50 | $6.99 | $7.15 | $7.15 | 23,599 |
| 2021-08-27 | $6.94 | $7.40 | $6.94 | $7.11 | $7.11 | 77,256 |
| 2021-08-26 | $6.91 | $6.96 | $6.80 | $6.88 | $6.88 | 32,774 |
| 2021-08-25 | $7.40 | $7.40 | $6.67 | $6.75 | $6.75 | 34,203 |
| 2021-08-24 | $6.75 | $7.40 | $6.75 | $7.33 | $7.33 | 60,393 |
| 2021-08-23 | $6.52 | $6.89 | $6.30 | $6.65 | $6.65 | 136,651 |
| 2021-08-20 | $6.07 | $6.48 | $6.04 | $6.21 | $6.21 | 96,335 |
| 2021-08-19 | $6.99 | $7.29 | $6.05 | $6.05 | $6.05 | 150,339 |
| 2021-08-18 | $8.29 | $8.58 | $7.42 | $7.45 | $7.45 | 129,637 |
| 2021-08-17 | $9.04 | $9.20 | $8.20 | $8.31 | $8.31 | 112,989 |
| 2021-08-16 | $8.90 | $9.48 | $8.10 | $9.23 | $9.23 | 45,878 |
Otonomo Technologies Ltd (OTMO) News Headlines
Recent Otonomo Technologies Ltd (OTMO) News
Similar Companies to Otonomo Technologies Ltd (OTMO) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |