On Track Innovations Stock Price History, OTIV Historical Prices

Add to My Stocks
$1.26 $0.01 (0.79%) OTIV stock closing price Aug 18, 2017 (Closing)

View and download On Track Innovations stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and On Track Innovations P/E ratio data for the stock. The stock price was at a 5 year high of 5.91 on 05 Oct, 2007 as seen from On Track Innovations stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-181.301.301.251.2691863N/A2.34
2017-08-171.321.341.251.2767322N/A2.35
2017-08-161.281.381.281.34201948N/A2.48
2017-08-151.271.311.271.2823007N/A2.37
2017-08-141.281.311.261.2831804N/A2.37
2017-08-111.261.301.211.25151913N/A2.32
2017-08-101.301.321.231.23237842N/A2.49
2017-08-091.401.501.291.35383961N/A2.73
2017-08-081.301.341.291.2949101N/A2.61
2017-08-071.331.351.301.3060522N/A2.63
2017-08-041.431.491.281.34140812N/A2.71
2017-08-031.431.451.391.4063502N/A2.83
2017-08-021.501.501.441.4818842N/A3.00
2017-08-011.481.501.391.4942512N/A3.02
2017-07-311.451.461.401.4170397N/A2.85
2017-07-281.461.541.451.4531529N/A2.93
2017-07-271.501.541.471.4837498N/A3.00
2017-07-261.501.601.501.52163659N/A3.08
2017-07-251.461.501.451.5065636N/A3.04
2017-07-241.451.491.451.4631286N/A2.95
2017-07-211.451.471.411.47132702N/A2.96
2017-07-201.421.481.401.4481068N/A2.91
2017-07-191.401.501.351.4465702N/A2.91
2017-07-181.481.481.351.4066791N/A2.83
2017-07-171.531.531.381.44108110N/A2.91
2017-07-141.421.501.401.4786208N/A2.97
2017-07-131.351.441.351.41108679N/A2.85
2017-07-121.301.381.251.33155389N/A2.69
2017-07-111.251.281.251.2533102N/A2.53
2017-07-101.311.351.241.24126564N/A2.51
2017-07-071.281.331.261.3336143N/A2.69
2017-07-061.321.321.261.3049071N/A2.63
2017-07-051.371.401.301.3126474N/A2.65
2017-07-031.351.351.321.3320480N/A2.69
2017-06-301.301.331.301.3164687N/A2.65
2017-06-291.301.311.281.3112051N/A2.64
2017-06-281.241.341.241.30237610N/A2.63
2017-06-271.251.271.251.25106510N/A2.53
2017-06-261.331.331.251.2642568N/A2.55
2017-06-231.261.301.251.2756531N/A2.57
2017-06-221.211.271.211.2756422N/A2.56
2017-06-211.231.281.221.2266071N/A2.47
2017-06-201.281.341.231.2591912N/A2.53
2017-06-191.261.351.251.2735148N/A2.57
2017-06-161.251.281.231.25162919N/A2.53
2017-06-151.251.291.251.2631295N/A2.55
2017-06-141.281.281.251.2535225N/A2.53
2017-06-131.271.301.261.26114213N/A2.55
2017-06-121.251.321.241.2532582N/A2.53
2017-06-091.321.501.261.2753388N/A2.57
2017-06-081.231.321.231.3234687N/A2.67
2017-06-071.291.291.141.25235987N/A2.53
2017-06-061.311.321.221.26166464N/A2.55
2017-06-051.371.381.271.34135964N/A2.71
2017-06-021.361.361.321.3525581N/A2.72
2017-06-011.291.341.281.3289505N/A2.67
2017-05-311.321.321.271.2990144N/A2.61
2017-05-301.301.351.301.3251229N/A2.67
2017-05-290.000.000.001.340N/AN/A
2017-05-261.311.341.301.3430762N/A2.71
2017-05-251.321.391.301.3060928N/A2.63
2017-05-241.351.351.311.3280051N/A2.67
2017-05-231.341.381.341.3754053N/A2.77
2017-05-221.371.371.311.3369227N/A2.69
2017-05-191.321.381.321.3529090N/A2.73
2017-05-181.381.391.301.3377272N/A2.69
2017-05-171.421.421.391.4073638N/A2.83
2017-05-161.401.501.391.4151627N/A2.85
2017-05-151.391.461.351.40146661N/A2.83
2017-05-121.321.491.291.39231533N/A2.81
2017-05-111.301.331.301.3175500N/A2.65
2017-05-101.301.341.291.30211688N/A2.52
2017-05-091.361.401.311.33105548N/A2.58
2017-05-081.301.481.301.35326626N/A2.61
2017-05-051.481.481.211.34154512N/A2.59
2017-05-041.501.501.451.4630832N/A2.83
2017-05-031.471.551.461.50142348N/A2.90
2017-05-021.541.551.451.46298613N/A2.83
2017-05-011.551.581.521.5336932N/A2.96
2017-04-281.521.551.521.5314377N/A2.96
2017-04-271.521.551.521.5329071N/A2.96
2017-04-261.551.601.511.52103237N/A2.94
2017-04-251.601.651.531.55193846N/A3.00
2017-04-241.681.681.601.60101418N/A3.10
2017-04-211.631.651.621.6331965N/A3.15
2017-04-201.641.671.621.65132037N/A3.19
2017-04-191.691.691.591.6082978N/A3.10
2017-04-181.601.671.601.6672618N/A3.21
2017-04-171.581.671.581.6151268N/A3.12
Get more Data

On Track Innovations Stock Chart

View OTIV PE ratio, PS ratio stocks charts and compare with peers.
OTIV Chart
Note: Compare On Track Innovations stock price history with the index and industry peers.

On Track Innovations Historical Prices: Past 5 years

Max Stock Price 4.16 Jan 22,2014
Min Stock Price 0.34 Jan 12,2016
Avg Stock Price 1.53

On Track Innovations Historical PS ratio: Past 5 years

Max PS Ratio 4.98 Sep 12,2014
Min PS Ratio 0.69 Apr 09,2013
Avg PS Ratio 2.08

OTIV Industry Peers

Company Price Change (%)
Mrv Communications (MRVC)9.980 (0%)
Atomera Inc (ATOM)4.910.54 (12.36%)
Verifone Systems (PAY)18.920.15 (0.8%)
Ignenico Group (INGIY)19.860.28 (1.39%)
Square (SQ)24.830.29 (1.18%)
Crane (CR)73.490.12 (0.16%)
Apple (AAPL)157.50.36 (0.23%)

We provide On Track Innovations historical quotes along with PE ratio and PS ratio for doing On Track Innovations fundamental analysis. The price movement is easily depicted in the On Track Innovations stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. OTIV saw an opening price of 1.3, and a closing price of 1.26 on 18 Aug, 2017. The average P/S ratio was 1.73 as can be seen by On Track Innovations stock price history. .