On Track Innovations Stock Price History, OTIV Historical Prices

Add to My Stocks
$1.18 $0.04 (3.51%) OTIV stock closing price Jun 15, 2018 (Closing)

We provide 10 years stock price data for free. You can download On Track Innovations stock price history here. Daily open, high, low, and end of day closing price for the company, along with On Track Innovations price earnings ratio, and the price to sales ratio are available in this historical stock price data. The On Track Innovations stock price history chart shows that the stock price reached a high of $4.16 on Jan 22, 2014, and a low of $0.34 on Jan 12, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 1.15 1.18 1.15 1.18 53,674 - 2.01
2018-06-14 1.18 1.19 1.14 1.14 103,544 - 1.94
2018-06-13 1.21 1.21 1.16 1.2 99,466 - 2.04
2018-06-12 1.17 1.22 1.16 1.2 55,554 - 2.04
2018-06-11 1.2 1.21 1.16 1.16 97,894 - 1.97
2018-06-08 1.2 1.21 1.17 1.2 85,324 - 2.04
2018-06-07 1.2 1.21 1.17 1.19 35,634 - 2.02
2018-06-06 1.22 1.22 1.17 1.18 201,582 - 2.01
2018-06-05 1.19 1.23 1.18 1.23 83,993 - 2.09
2018-06-04 1.23 1.25 1.2 1.2 102,911 - 2.04
2018-06-01 1.29 1.29 1.23 1.25 152,061 - 2.13
2018-05-31 1.26 1.29 1.22 1.29 84,805 - 2.19
2018-05-30 1.26 1.3 1.24 1.24 81,533 - 2.11
2018-05-29 1.26 1.28 1.23 1.26 111,250 - 2.14
2018-05-25 1.36 1.37 1.25 1.32 230,546 - 2.25
2018-05-24 1.33 1.4 1.3 1.35 544,812 - 2.3
2018-05-23 1.26 1.33 1.24 1.32 600,846 - 2.25
2018-05-22 1.17 1.34 1.17 1.22 696,201 - 2.08
2018-05-21 1.22 1.24 1.17 1.21 165,775 - 2.06
2018-05-18 1.23 1.27 1.22 1.24 86,919 - 2.11
2018-05-17 1.22 1.29 1.22 1.24 75,395 - 2.11
2018-05-16 1.27 1.29 1.23 1.23 106,274 - 2.09
2018-05-15 1.27 1.29 1.22 1.28 113,348 - 2.18
2018-05-14 1.3 1.3 1.22 1.29 106,455 - 2.19
2018-05-11 1.3 1.32 1.21 1.25 318,580 - 2.13
2018-05-10 1.2 1.37 1.2 1.32 961,068 - 2.25
2018-05-09 1.2 1.27 1.15 1.21 518,482 - 2.22
2018-05-08 1.14 1.19 1.1 1.19 422,130 - 2.19
2018-05-07 1.1 1.15 1.07 1.14 302,989 - 2.09
2018-05-04 1.07 1.1 1.06 1.08 51,550 - 1.98
2018-05-03 1.12 1.12 1.05 1.09 94,639 - 2
2018-05-02 1.06 1.12 1.06 1.12 172,715 - 2.06
2018-05-01 1.02 1.08 1.02 1.05 83,471 - 1.93
2018-04-30 1.04 1.08 1.04 1.06 21,803 - 1.95
2018-04-27 1.11 1.11 1.04 1.06 104,544 - 1.95
2018-04-26 1.09 1.11 1.08 1.08 85,594 - 1.98
2018-04-25 1.06 1.11 1.06 1.1 106,937 - 2.02
2018-04-24 1.08 1.12 1.07 1.09 201,520 - 2
2018-04-23 1.07 1.08 1.05 1.06 161,330 - 1.95
2018-04-20 1.04 1.12 1.03 1.07 189,284 - 1.97
2018-04-19 1.04 1.1 1.03 1.07 230,372 - 1.97
2018-04-18 1.05 1.06 1.02 1.05 101,719 - 1.93
2018-04-17 1.02 1.06 1.01 1.03 132,144 - 1.89
2018-04-16 1.03 1.06 1 1.03 61,347 - 1.89
2018-04-13 0.98 1.08 0.97 1.04 439,136 - 1.91
2018-04-12 0.99 1 0.97 0.98 375,748 - 1.8
2018-04-11 0.97 0.99 0.97 0.98 194,229 - 1.8
2018-04-10 0.98 0.99 0.97 0.98 109,849 - 1.8
2018-04-09 1 1 0.96 0.96 83,292 - 1.77
2018-04-06 0.99 1 0.96 0.96 148,918 - 1.76
2018-04-05 1.02 1.02 0.98 0.99 176,929 - 1.82
2018-04-04 0.99 1.05 0.99 1.01 210,430 - 1.86
2018-04-03 0.97 0.99 0.97 0.98 124,413 - 1.8
2018-04-02 1 1 0.97 0.97 256,064 - 1.78
2018-03-30 0 0 0 0.99 0 - -
2018-03-29 1 1.01 0.98 0.99 163,447 - 1.81
2018-03-28 1.03 1.04 0.98 1.01 293,294 - 1.86
2018-03-27 1.04 1.06 1.01 1.01 200,482 - 1.86
2018-03-26 1.04 1.08 1.03 1.04 286,799 - 1.91
2018-03-23 1.05 1.05 1.03 1.03 230,333 - 1.89
2018-03-22 1.11 1.13 1.05 1.06 221,277 - 1.95
2018-03-21 1.25 1.25 1.1 1.14 506,654 - 2.21
2018-03-20 1.15 1.23 1.15 1.2 519,862 - 2.32
2018-03-19 1.18 1.18 1.12 1.15 162,274 - 2.23
2018-03-16 1.12 1.18 1.12 1.14 92,178 - 2.21
2018-03-15 1.15 1.17 1.13 1.13 159,725 - 2.19
2018-03-14 1.17 1.23 1.17 1.18 400,273 - 2.29
2018-03-13 1.11 1.16 1.11 1.13 81,571 - 2.19
2018-03-12 1.18 1.18 1.13 1.14 137,201 - 2.21
2018-03-09 1.09 1.18 1.09 1.16 358,031 - 2.25
2018-03-08 1.12 1.16 1.1 1.1 155,055 - 2.13
2018-03-07 1.11 1.16 1.11 1.16 93,728 - 2.25
2018-03-06 1.14 1.16 1.1 1.15 266,669 - 2.23
2018-03-05 1.13 1.14 1.1 1.12 258,473 - 2.17
2018-03-02 1 1.13 1 1.09 860,277 - 2.11
2018-03-01 1 1.02 0.97 1 271,859 - 1.94
2018-02-28 0.98 1.02 0.97 0.99 196,611 - 1.92
2018-02-27 1.02 1.02 0.97 0.97 75,878 - 1.88
2018-02-26 0.99 1.02 0.96 0.97 368,872 - 1.88
2018-02-23 1.04 1.04 1 1 183,580 - 1.93
2018-02-22 1.02 1.03 1 1 331,267 - 1.93
2018-02-21 1.02 1.05 1 1.02 420,515 - 1.98
2018-02-20 1.04 1.11 0.99 1.01 544,428 - 1.96
2018-02-19 0 0 0 1.05 0 - -
2018-02-16 1.09 1.11 1.04 1.05 277,395 - 2.03
2018-02-15 1.07 1.12 1.06 1.09 281,334 - 2.11
2018-02-14 1.04 1.09 1.02 1.06 509,999 - 2.05
2018-02-13 1.04 1.04 1 1.04 146,781 - 2
2018-02-12 1.1 1.1 1.03 1.05 188,639 - 2.03
Get more Data

On Track Innovations Stock History 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 Stock Price History: Past 5 years

Max Stock Price4.16Jan 22,2014
Min Stock Price0.34Jan 12,2016
Avg Stock Price1.54

On Track Innovations Historical PS ratio: Past 5 years

Max PS Ratio4.98Sep 12,2014
Min PS Ratio0.7Jan 12,2016
Avg PS Ratio2.31

OTIV Industry Peers

Company Price Change (%)
Mrv Communications (MRVC)9.980 (0%)
Atomera Inc (ATOM)5.310.11 (2.03%)
Square (SQ)64.480.6 (0.94%)
Crane (CR)83.390.94 (1.11%)
Square (SQ)64.480.6 (0.94%)
Crane (CR)83.390.94 (1.11%)
Apple (AAPL)188.841.96 (1.03%)

We provide On Track Innovations share price history 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. An abnormally high daily 53,674 typically implies breaking news or earnings release. OTIV stock closed at $1.18 and traded with a volume of 53,674 on the last trading day. The company's P/S ratio was at a high of 4.98 on Sep 12, 2014 according to our On Track Innovations stock history data.