OTIV - On Track Innovations Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20190.30300.33000.30300.33000.330016,212
Aug 16, 20190.32000.32000.30000.30000.300010,900
Aug 15, 20190.30000.32000.30000.32000.320026,000
Aug 14, 20190.32000.33000.30000.31000.310040,000
Aug 13, 20190.36000.36000.31000.32000.320065,700
Aug 12, 20190.32000.37000.31000.34000.340016,300
Aug 09, 20190.35000.37000.32000.35000.350047,500
Aug 08, 20190.33000.35000.33000.35000.350032,000
Aug 07, 20190.35000.35000.33000.35000.350045,100
Aug 06, 20190.36000.36000.34000.36000.360092,700
Aug 05, 20190.37000.37000.35000.35000.350071,300
Aug 02, 20190.35000.37000.35000.36000.360038,500
Aug 01, 20190.36000.37000.35000.36000.360034,200
Jul 31, 20190.36000.36000.35000.35000.350032,300
Jul 30, 20190.35000.37000.35000.36000.360025,500
Jul 29, 20190.37000.37000.35000.36000.360096,700
Jul 26, 20190.37000.40000.37000.37000.37008,300
Jul 25, 20190.38000.38000.37000.38000.380062,900
Jul 24, 20190.38000.39000.38000.38000.380067,300
Jul 23, 20190.38000.39000.38000.38000.380082,600
Jul 22, 20190.40000.40000.38000.39000.3900227,200
Jul 19, 20190.44000.44000.42000.43000.430045,000
Jul 18, 20190.43000.44000.42000.44000.440015,100
Jul 17, 20190.45000.45000.42000.43000.430087,600
Jul 16, 20190.46000.47000.45000.45000.450058,300
Jul 15, 20190.47000.47000.44000.46000.460063,700
Jul 12, 20190.47000.47000.43000.45000.450029,500
Jul 11, 20190.47000.47000.43000.45000.4500119,200
Jul 10, 20190.47000.48000.46000.47000.470079,400
Jul 09, 20190.47000.50000.44000.45000.4500102,600
Jul 08, 20190.46000.47000.44000.45000.450014,000
Jul 05, 20190.45000.48000.45000.47000.470034,800
Jul 03, 20190.44000.48000.43000.45000.450071,900
Jul 02, 20190.44000.46000.44000.45000.450017,800
Jul 01, 20190.44000.46000.44000.45000.450057,200
Jun 28, 20190.43000.44000.43000.43000.430025,700
Jun 27, 20190.44000.45000.42000.43000.4300121,000
Jun 26, 20190.43000.48000.42000.45000.4500581,500
Jun 25, 20190.45000.46000.42000.42000.420044,300
Jun 24, 20190.43000.46000.43000.44000.4400100,000
Jun 21, 20190.43000.45000.42000.43000.4300125,300
Jun 20, 20190.43000.47000.42000.44000.4400216,000
Jun 19, 20190.43000.45000.42000.45000.450066,600
Jun 18, 20190.45000.48000.42000.43000.4300176,200
Jun 17, 20190.46000.49000.45000.45000.450059,000
Jun 14, 20190.48000.50000.46000.46000.460061,800
Jun 13, 20190.49000.55000.47000.48000.48001,132,000
Jun 12, 20190.49000.50000.46000.47000.470067,600
Jun 11, 20190.48000.49000.47000.48000.480046,400
Jun 10, 20190.48000.49000.47000.47000.470064,100
Jun 07, 20190.49000.52000.47000.50000.5000335,600
Jun 06, 20190.47000.49000.46000.49000.49003,900
Jun 05, 20190.49000.50000.48000.48000.480050,700
Jun 04, 20190.48000.48000.46000.48000.480026,000
Jun 03, 20190.48000.48000.46000.48000.480025,000
May 31, 20190.48000.48000.46000.48000.480063,900
May 30, 20190.51000.51000.48000.49000.4900173,200
May 29, 20190.47000.50000.47000.49000.490021,800
May 28, 20190.49000.51000.48000.49000.490076,600
May 24, 20190.51000.51000.47000.49000.490028,400
May 23, 20190.48000.51000.48000.48000.48007,700
May 22, 20190.54000.54000.49000.51000.510021,800
May 21, 20190.48000.52000.48000.49000.490010,700
May 20, 20190.49000.53000.48000.49000.490050,300
May 17, 20190.51000.55000.46000.49000.49008,800
May 16, 20190.49000.53000.49000.51000.510034,900
May 15, 20190.48000.50000.48000.49000.490037,700
May 14, 20190.54000.54000.48000.48000.480049,900
May 13, 20190.49000.55000.47000.49000.4900275,100
May 10, 20190.55000.55000.50000.50000.500096,900
May 09, 20190.50000.53000.50000.53000.530019,400
May 08, 20190.50000.53000.50000.51000.510098,000
May 07, 20190.55000.57000.50000.52000.5200413,300
May 06, 20190.57000.60000.57000.59000.590098,500
May 03, 20190.57000.61000.57000.59000.590066,700
May 02, 20190.57000.59000.57000.58000.580068,800
May 01, 20190.58000.59000.55000.59000.5900106,300
Apr 30, 20190.59000.61000.58000.58000.580056,500
Apr 29, 20190.63000.63000.60000.61000.610023,100
Apr 26, 20190.60000.62000.60000.61000.610013,500
Apr 25, 20190.59000.66000.59000.62000.620074,700
Apr 24, 20190.62000.65000.59000.61000.6100369,500
Apr 23, 20190.60000.62000.60000.61000.610028,500
Apr 22, 20190.62000.62000.60000.62000.620059,500
Apr 18, 20190.62000.62000.60000.62000.620066,100
Apr 17, 20190.63000.63000.60000.62000.620069,200
Apr 16, 20190.63000.65000.62000.62000.620029,500
Apr 15, 20190.63000.65000.62000.63000.630028,700
Apr 12, 20190.64000.66000.62000.66000.660034,200
Apr 11, 20190.65000.66000.62000.65000.650020,100
Apr 10, 20190.64000.65000.62000.63000.630060,800
Apr 09, 20190.62000.66000.62000.64000.640025,800
Apr 08, 20190.63000.66000.62000.64000.640070,100
Apr 05, 20190.66000.69000.63000.63000.6300132,600
Apr 04, 20190.70000.70000.66000.66000.660079,000
Apr 03, 20190.66000.70000.66000.68000.6800183,100
Apr 02, 20190.65000.66000.63000.65000.6500102,400
Apr 01, 20190.69000.74000.63000.64000.6400288,900
Mar 29, 20190.64000.67000.63000.64000.640051,200
Mar 28, 20190.67000.67000.63000.66000.660023,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...