OTIV

On Track Innovations Ltd Ordinary Shares Historical Stock Prices

$1.09
*  
0.05
4.39%
Get OTIV Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading OTIV now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.14 1.1773 1.09 1.09 153,780
12/02/2016 1.14 1.1773 1.09 1.09 153,780
12/01/2016 1.2 1.2 1.11 1.14 135,211
11/30/2016 1.24 1.26 1.2 1.2 118,470
11/29/2016 1.2 1.263 1.2 1.24 152,057
11/28/2016 1.26 1.27 1.23 1.25 132,017
11/25/2016 1.25 1.27 1.22 1.26 47,119
11/23/2016 1.2 1.25 1.2 1.25 109,553
11/22/2016 1.16 1.24 1.12 1.2 240,048
11/21/2016 1.26 1.27 1.14 1.18 153,932
11/18/2016 1.11 1.24 1.1004 1.23 935,809
11/17/2016 1.03 1.1 1.03 1.079 116,199
11/16/2016 1.06 1.07 1.03 1.03 54,762
11/15/2016 1.06 1.1 1.06 1.07 134,979
11/14/2016 1.02 1.11 1.01 1.07 295,237
11/11/2016 1.03 1.05 1 1.02 160,371
11/10/2016 1.02 1.04 1 1.01 167,321
11/09/2016 1 1.02 0.95 0.975 218,448
11/08/2016 0.8975 0.8999 0.895 0.895 12,021
11/07/2016 0.895 0.9 0.895 0.8975 38,917
11/04/2016 0.9 0.9 0.895 0.895 42,629
11/03/2016 1.02 1.02 0.9051 0.9055 60,337
11/02/2016 0.93 1.02 0.93 0.93 64,166
11/01/2016 0.95 1.02 0.9467 0.97 51,548
10/31/2016 0.95 1.01 0.95 0.9573 34,952
10/28/2016 0.9665 1 0.9501 0.955 18,035
10/27/2016 1 1.01 0.96 0.96 149,501
10/26/2016 0.97 1 0.955 0.96 53,600
10/25/2016 1.01 1.03 0.96 0.99 16,400
10/24/2016 0.9501 1.0252 0.9501 1.01 19,582
10/21/2016 0.97 1.04 0.95 0.955 14,238
10/20/2016 0.9524 1.01 0.93 0.9899 28,600
10/19/2016 0.93 1 0.93 0.945 25,786
10/18/2016 0.92 1 0.92 0.93 37,954
10/17/2016 0.96 1.04 0.94 0.9644 69,900
10/14/2016 0.9487 1.01 0.9145 0.9598 73,970
10/13/2016 0.9264 0.9447 0.9151 0.9151 48,953
10/12/2016 0.943 0.943 0.9251 0.94 6,600
10/11/2016 0.95 0.9699 0.94 0.943 60,651
10/10/2016 0.9728 0.9899 0.95 0.95 39,242
10/07/2016 0.955 0.9909 0.9501 0.9501 35,615
10/06/2016 0.9601 0.9899 0.955 0.955 58,604
10/05/2016 0.99 1 0.9801 0.9801 118,243
10/04/2016 0.986 1.03 0.986 1 32,869
10/03/2016 1.02 1.05 0.99 1 33,104
09/30/2016 0.99 1.04 0.9851 1.04 27,014
09/29/2016 1.0172 1.02 0.98 0.9951 75,274
09/28/2016 1.01 1.03 1.0001 1.01 26,134
09/27/2016 1.01 1.03 1 1.03 14,825
09/26/2016 1.01 1.03 1 1 54,190
09/23/2016 1.07 1.07 1.01 1.01 68,202
09/22/2016 1.02 1.1 1.02 1.08 114,608
09/21/2016 1.15 1.17 1 1.0373 126,919
09/20/2016 0.99 1.04 0.95 0.9699 30,229
09/19/2016 1 1.05 0.9801 0.9801 57,596
09/16/2016 0.99 1.07 0.9616 1.01 69,306
09/15/2016 0.95 1 0.95 0.99 11,319
09/14/2016 0.95 0.99 0.95 0.97 9,201
09/13/2016 1 1 0.97 0.97 26,431
09/12/2016 1.04 1.1 0.9601 1 58,250
09/09/2016 1 1.085 0.9859 1.01 47,812
09/08/2016 0.981 1 0.96 1 57,047
09/07/2016 0.94 0.988 0.92 0.96 64,824
09/06/2016 1 1 0.94 0.96 102,377
09/02/2016 1.05 1.06 0.97 1 178,355
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?