Quantcast
OTIV

On Track Innovations Ltd Ordinary Shares Historical Stock Prices

$0.6199
*  
0.0012
0.19%
Get OTIV Alerts
*Delayed - data as of Apr. 17, 2019  -  Find a broker to begin trading OTIV now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    OTIV Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2019 TO 17-APR-2019

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 0.63 0.63 0.6016 0.6199 69,186
04/17/2019 0.63 0.63 0.6016 0.6199 69,186
04/16/2019 0.6262 0.6498 0.6211 0.6211 29,492
04/15/2019 0.63 0.6496 0.6224 0.6301 28,700
04/12/2019 0.6371 0.6589 0.6222 0.6578 34,228
04/11/2019 0.6489 0.659 0.6211 0.65 20,083
04/10/2019 0.6356 0.65 0.6231 0.6252 60,802
04/09/2019 0.6212 0.66 0.6212 0.64 25,826
04/08/2019 0.6255 0.658 0.6211 0.637 70,094
04/05/2019 0.6601 0.6878 0.6251 0.6251 132,563
04/04/2019 0.6964 0.6993 0.6601 0.6601 79,028
04/03/2019 0.66 0.7033 0.66 0.6802 183,070
04/02/2019 0.65 0.664 0.6311 0.646 102,366
04/01/2019 0.69 0.737 0.633 0.6399 288,924
03/29/2019 0.6402 0.67 0.6305 0.6376 51,193
03/28/2019 0.6668 0.6698 0.625 0.6599 23,789
03/27/2019 0.67 0.67 0.6213 0.67 33,946
03/26/2019 0.63 0.6595 0.6262 0.6501 27,545
03/25/2019 0.63 0.67 0.62 0.64 54,856
03/22/2019 0.6403 0.6598 0.625 0.63 45,866
03/21/2019 0.675 0.6799 0.6502 0.6503 101,769
03/20/2019 0.6785 0.6999 0.67 0.68 34,415
03/19/2019 0.6998 0.7 0.675 0.68 35,625
03/18/2019 0.65 0.68 0.65 0.6774 53,483
03/15/2019 0.6301 0.69 0.6301 0.645 154,856
03/14/2019 0.62 0.64 0.6134 0.63 76,983
03/13/2019 0.65 0.7 0.601 0.601 540,938
03/12/2019 0.75 0.7796 0.75 0.755 30,256
03/11/2019 0.76 0.7796 0.7422 0.75 19,787
03/08/2019 0.732 0.7699 0.73 0.7564 48,105
03/07/2019 0.7351 0.7878 0.7351 0.74 49,599
03/06/2019 0.789 0.7998 0.7351 0.74 67,719
03/05/2019 0.79 0.8097 0.784 0.784 21,099
03/04/2019 0.79 0.8099 0.785 0.7852 46,359
03/01/2019 0.8054 0.8199 0.7903 0.8 31,804
02/28/2019 0.81 0.82 0.7802 0.7946 124,322
02/27/2019 0.81 0.81 0.7902 0.805 28,431
02/26/2019 0.795 0.81 0.784 0.79 57,085
02/25/2019 0.8 0.8088 0.7842 0.785 63,977
02/22/2019 0.78 0.8099 0.78 0.8 32,084
02/21/2019 0.75 0.8297 0.75 0.785 129,779
02/20/2019 0.784 0.8099 0.774 0.78 80,878
02/19/2019 0.7979 0.8099 0.771 0.79 111,377
02/15/2019 0.82 0.8299 0.7802 0.8051 46,612
02/14/2019 0.8286 0.8299 0.7951 0.82 51,444
02/13/2019 0.8041 0.8491 0.7811 0.82 53,473
02/12/2019 0.8074 0.84 0.7804 0.81 34,423
02/11/2019 0.8496 0.8816 0.8 0.8075 117,429
02/08/2019 0.826 0.83 0.7803 0.83 33,000
02/07/2019 0.8588 0.87 0.7721 0.837 93,755
02/06/2019 0.8325 0.85 0.81 0.826 106,656
02/05/2019 0.7797 0.82 0.77 0.8052 114,144
02/04/2019 0.7505 0.77 0.7505 0.77 101,164
02/01/2019 0.74 0.7898 0.738 0.77 98,309
01/31/2019 0.82 0.82 0.76 0.77 214,588
01/30/2019 0.798 0.798 0.756 0.77 101,366
01/29/2019 0.725 0.7638 0.725 0.7499 79,436
01/28/2019 0.75 0.778 0.7112 0.7421 206,804
01/25/2019 0.7502 0.7798 0.73 0.75 99,153
01/24/2019 0.7511 0.7939 0.734 0.76 103,996
01/23/2019 0.75 0.7699 0.721 0.75 94,904
01/22/2019 0.75 0.78 0.721 0.76 97,603
01/18/2019 0.7211 0.788 0.7211 0.75 87,006
01/17/2019 0.74 0.8149 0.716 0.7309 93,658
*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?



Smart Portfolio