OTGAW
OTG Acquisition Corp. I Warrants
stockNASDAQWarrant
EODSep 29, 2026 4:00:00 PM EDT
0.31USD+3.299%(+0.01)700
OTGAW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-29 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +3.299% | 700 | 0.000% |
| 2026-09-17 | 0.3500 | 0.3500 | 0.3001 | 0.3001 | -14.282% | 6,301 | +3.299% |
| 2026-09-14 | 0.3500 | 0.3501 | 0.3500 | 0.3501 | -2.750% | 1,000 | -11.454% |
| 2026-09-10 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +5.882% | 8,000 | -13.889% |
| 2026-08-27 | 0.3140 | 0.3400 | 0.3001 | 0.3400 | -8.108% | 4,298 | -8.824% |
| 2026-08-25 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +8.824% | 406 | -16.216% |
| 2026-08-20 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -2.857% | 40,160 | -8.824% |
| 2026-08-17 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | -5.405% | 708 | -11.429% |
| 2026-08-10 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -13.933% | 200 | -16.216% |
| 2026-08-03 | 0.4000 | 0.4308 | 0.4000 | 0.4299 | +4.854% | 10,400 | -27.890% |
| 2026-07-29 | 0.4100 | 0.4291 | 0.4000 | 0.4100 | -4.651% | 77,251 | -24.390% |
| 2026-07-28 | 0.4261 | 0.4300 | 0.4261 | 0.4300 | +0.023% | 11,600 | -27.907% |
| 2026-07-22 | 0.4299 | 0.4299 | 0.4299 | 0.4299 | +4.854% | 200 | -27.890% |
| 2026-07-16 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -2.381% | 200 | -24.390% |
| 2026-07-09 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.000% | 1,701 | -26.190% |
| 2026-07-08 | 0.4100 | 0.4300 | 0.4100 | 0.4200 | +2.439% | 1,982 | -26.190% |
| 2026-07-07 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.000% | 2,082 | -24.390% |
| 2026-07-06 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | +2.500% | 932 | -24.390% |
| 2026-07-02 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.000% | 14,958 | -22.500% |
| 2026-06-29 | 0.3900 | 0.4024 | 0.3900 | 0.4000 | -4.762% | 1,187 | -22.500% |
| 2026-06-26 | 0.4000 | 0.4200 | 0.4000 | 0.4200 | +5.927% | 25,182 | -26.190% |
| 2026-06-25 | 0.3881 | 0.4200 | 0.3881 | 0.3965 | +7.162% | 338,411 | -21.816% |
| 2026-06-24 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -2.632% | 100 | -16.216% |
| 2026-06-23 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -2.564% | 1,000 | -18.421% |
| 2026-06-22 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.000% | 482 | -20.513% |
| 2026-06-17 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +8.333% | 1,000 | -20.513% |
| 2026-06-16 | 0.3600 | 0.3600 | 0.3501 | 0.3600 | 0.000% | 950 | -13.889% |
| 2026-06-15 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -7.692% | 2,501 | -13.889% |
| 2026-06-12 | 0.3800 | 0.3900 | 0.3500 | 0.3900 | +5.405% | 73,262 | -20.513% |
| 2026-06-11 | 0.3700 | 0.3900 | 0.3700 | 0.3700 | +5.714% | 35,290 | -16.216% |
| 2026-06-08 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -1.408% | 103 | -11.429% |
| 2026-06-04 | 0.3600 | 0.3600 | 0.3300 | 0.3550 | -5.333% | 67,290 | -12.676% |
| 2026-05-28 | 0.3700 | 0.3750 | 0.3700 | 0.3750 | +4.166% | 12,600 | -17.333% |
| 2026-05-26 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | +2.857% | 2,880 | -13.889% |
| 2026-05-21 | 0.3700 | 0.3900 | 0.3400 | 0.3500 | 0.000% | 260,640 | -11.429% |
| 2026-05-20 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +16.667% | 43,500 | -11.429% |
| 2026-05-19 | 0.3500 | 0.3500 | 0.3000 | 0.3000 | -0.033% | 6,034 | +3.333% |
| 2026-05-11 | 0.3000 | 0.3001 | 0.3000 | 0.3001 | +3.483% | 2,188 | +3.299% |
| 2026-05-04 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -3.398% | 520 | +6.897% |
| 2026-04-29 | 0.3401 | 0.3401 | 0.3002 | 0.3002 | -3.193% | 3,297 | +3.264% |
| 2026-04-28 | 0.3100 | 0.3101 | 0.3099 | 0.3101 | +0.065% | 9,516 | -0.032% |
| 2026-04-27 | 0.3000 | 0.3100 | 0.3000 | 0.3099 | +3.300% | 400 | +0.032% |
| 2026-04-23 | 0.2989 | 0.3000 | 0.2989 | 0.3000 | 0.000% | 57,775 | +3.333% |
| 2026-04-22 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | +7.143% | 142,508 | +3.333% |
| 2026-04-17 | 0.3700 | 0.3700 | 0.2714 | 0.2800 | -6.667% | 10,880 | +10.714% |
| 2026-04-16 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | +13.208% | 14,177 | +3.333% |
| 2026-04-15 | 0.2700 | 0.2949 | 0.2601 | 0.2650 | +10.325% | 248,432 | +16.981% |
| 2026-04-14 | 0.2402 | 0.2402 | 0.2402 | 0.2402 | -11.037% | 100 | +29.059% |
| 2026-04-10 | 0.2700 | 0.2700 | 0.2450 | 0.2700 | +7.957% | 42,376 | +14.815% |
| 2026-03-26 | 0.2502 | 0.2600 | 0.2501 | 0.2501 | -11.843% | 2,040 | +23.950% |
| 2026-03-25 | 0.2400 | 0.2837 | 0.2400 | 0.2837 | +10.218% | 337 | +9.270% |
| 2026-03-24 | 0.2600 | 0.2600 | 0.2574 | 0.2574 | -1.000% | 20,928 | +20.435% |
| 2026-03-23 | 0.2598 | 0.2600 | 0.2401 | 0.2600 | 0.000% | 43,603 | +19.231% |
| 2026-03-19 | 0.2600 | 0.2600 | 0.2401 | 0.2600 | +3.462% | 10,000 | +19.231% |
| 2026-03-16 | 0.2975 | 0.3000 | 0.2401 | 0.2513 | -8.618% | 350,025 | +23.359% |
| 2026-03-13 | 0.3000 | 0.3000 | 0.2623 | 0.2750 | -8.303% | 17,285 | +12.727% |
| 2026-03-12 | 0.3000 | 0.3000 | 0.2806 | 0.2999 | +0.033% | 2,157 | +3.368% |
| 2026-03-11 | 0.2800 | 0.3000 | 0.2760 | 0.2998 | +7.071% | 6,800 | +3.402% |
| 2026-03-10 | 0.2969 | 0.3001 | 0.2700 | 0.2800 | +6.748% | 208,261 | +10.714% |
| 2026-03-06 | 0.2900 | 0.2900 | 0.2623 | 0.2623 | -9.489% | 1,600 | +18.185% |
| 2026-03-05 | 0.2803 | 0.3000 | 0.2601 | 0.2898 | -0.069% | 21,879 | +6.970% |
| 2026-03-04 | 0.2900 | 0.2900 | 0.2899 | 0.2900 | 0.000% | 58,983 | +6.897% |
| 2026-03-03 | 0.3200 | 0.3200 | 0.2900 | 0.2900 | -9.375% | 1,350 | +6.897% |
| 2026-03-02 | 0.2900 | 0.3200 | 0.2800 | 0.3200 | +10.345% | 32,231 | -3.125% |
| 2026-02-27 | 0.2951 | 0.2951 | 0.2801 | 0.2900 | -9.375% | 1,700 | +6.897% |
| 2026-02-26 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +15.398% | 300 | -3.125% |
| 2026-02-20 | 0.2948 | 0.3200 | 0.2773 | 0.2773 | -0.964% | 900 | +11.792% |
| 2026-02-19 | 0.3200 | 0.3200 | 0.2800 | 0.2800 | -3.482% | 14,979 | +10.714% |
| 2026-02-18 | 0.2801 | 0.3000 | 0.2800 | 0.2901 | +5.109% | 26,087 | +6.860% |
| 2026-02-17 | 0.3200 | 0.3200 | 0.2701 | 0.2760 | -10.968% | 1,207 | +12.319% |
| 2026-02-12 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -3.125% | 4,400 | 0.000% |
| 2026-02-11 | 0.3200 | 0.3200 | 0.3000 | 0.3200 | 0.000% | 862 | -3.125% |
| 2026-02-10 | 0.3200 | 0.3200 | 0.3199 | 0.3200 | 0.000% | 571 | -3.125% |
| 2026-02-09 | 0.2960 | 0.3200 | 0.2919 | 0.3200 | +6.631% | 3,078 | -3.125% |
| 2026-02-06 | 0.3400 | 0.3400 | 0.3000 | 0.3001 | -9.061% | 54,536 | +3.299% |
| 2026-02-05 | 0.3600 | 0.3600 | 0.3300 | 0.3300 | +6.452% | 9,045 | -6.061% |
| 2026-02-03 | 0.3600 | 0.4100 | 0.3028 | 0.3100 | -13.889% | 17,752 | 0.000% |
| 2026-02-02 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | +2.857% | 76,338 | -13.889% |
| 2026-01-27 | 0.3757 | 0.4800 | 0.3500 | 0.3500 | -7.162% | 4,022 | -11.429% |
| 2026-01-23 | 0.3600 | 0.3896 | 0.3303 | 0.3770 | +17.812% | 109,581 | -17.772% |
| 2026-01-22 | 0.3500 | 0.3500 | 0.3200 | 0.3200 | 0.000% | 360 | -3.125% |
| 2026-01-20 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.000% | 212 | -3.125% |
| 2026-01-15 | 0.3000 | 0.3500 | 0.3000 | 0.3200 | -7.031% | 752,368 | -3.125% |
| 2026-01-14 | 0.3000 | 0.3442 | 0.3000 | 0.3442 | +11.032% | 14,327 | -9.936% |
| 2026-01-12 | 0.2900 | 0.3100 | 0.2870 | 0.3100 | -3.125% | 4,080 | 0.000% |
| 2026-01-07 | 0.3345 | 0.3401 | 0.3200 | 0.3200 | 0.000% | 11,961 | -3.125% |
| 2026-01-06 | 0.2950 | 0.3200 | 0.2710 | 0.3200 | 0.000% | 13,181 | -3.125% |
| 2026-01-05 | 0.3200 | 0.3641 | 0.3000 | 0.3200 | +3.126% | 8,714 | -3.125% |
| 2026-01-02 | 0.3040 | 0.3311 | 0.3040 | 0.3103 | -3.031% | 1,707 | -0.097% |
| 2025-12-31 | 0.3000 | 0.3500 | 0.2900 | 0.3200 | +6.880% | 144,331 | -3.125% |
| 2025-12-26 | 0.2900 | 0.2994 | 0.2900 | 0.2994 | -0.200% | 17,140 | +3.540% |
| 2025-12-24 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | +3.448% | 1,100 | +3.333% |
| 2025-12-23 | 0.2900 | 0.2934 | 0.2900 | 0.2900 | 0.000% | 19,642 | +6.897% |
| 2025-12-22 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | +6.227% | 45,826 | +6.897% |
| 2025-12-18 | 0.2900 | 0.2900 | 0.2701 | 0.2730 | -9.000% | 99,958 | +13.553% |
| 2025-12-17 | 0.3000 | 0.3225 | 0.2985 | 0.3000 | +5.522% | 10,462 | +3.333% |
| 2025-12-15 | 0.2839 | 0.3177 | 0.2839 | 0.2843 | -11.156% | 3,173 | +9.040% |
| 2025-12-12 | 0.2700 | 0.3200 | 0.2700 | 0.3200 | +6.667% | 2,460 | -3.125% |
| 2025-12-09 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -0.498% | 122 | +3.333% |
| 2025-12-05 | 0.3000 | 0.3015 | 0.3000 | 0.3015 | +0.500% | 608 | +2.819% |
| 2025-12-04 | 0.3361 | 0.3361 | 0.2700 | 0.3000 | -0.166% | 10,967 | +3.333% |
| 2025-12-03 | 0.3361 | 0.3368 | 0.3005 | 0.3005 | -11.121% | 736 | +3.161% |
| 2025-12-02 | 0.3227 | 0.3381 | 0.3005 | 0.3381 | -1.658% | 1,983 | -8.311% |
| 2025-12-01 | 0.3005 | 0.3481 | 0.3005 | 0.3438 | -1.771% | 37,075 | -9.831% |
| 2025-11-26 | 0.3500 | 0.3500 | 0.3005 | 0.3500 | +1.952% | 2,438 | -11.429% |
| 2025-11-25 | 0.3095 | 0.3500 | 0.3005 | 0.3433 | +2.784% | 3,688 | -9.700% |
| 2025-11-24 | 0.3006 | 0.3368 | 0.3006 | 0.3340 | +7.742% | 13,013 | -7.186% |
| 2025-11-21 | 0.3750 | 0.3750 | 0.3100 | 0.3100 | +2.956% | 25,819 | 0.000% |
| 2025-11-20 | 0.3145 | 0.3440 | 0.3008 | 0.3011 | -19.707% | 16,935 | +2.956% |
| 2025-11-18 | 0.3300 | 0.3750 | 0.3300 | 0.3750 | +13.659% | 798 | -17.333% |
| 2025-11-17 | 0.3500 | 0.3888 | 0.3299 | 0.3299 | -5.733% | 3,928 | -6.042% |
| 2025-11-14 | 0.3601 | 0.3701 | 0.3400 | 0.3500 | -2.778% | 3,723 | -11.429% |
| 2025-11-13 | 0.3599 | 0.3900 | 0.3599 | 0.3600 | -5.263% | 43,897 | -13.889% |
| 2025-11-12 | 0.3700 | 0.4000 | 0.3500 | 0.3800 | -2.564% | 200,100 | -18.421% |
| 2025-11-11 | 0.3600 | 0.3900 | 0.3600 | 0.3900 | +1.115% | 2,008 | -20.513% |
| 2025-11-10 | 0.3318 | 0.4000 | 0.3318 | 0.3857 | +7.139% | 3,552 | -19.627% |
| 2025-11-07 | 0.3897 | 0.4000 | 0.3500 | 0.3600 | -9.955% | 6,900 | -13.889% |
| 2025-11-06 | 0.3900 | 0.4200 | 0.3600 | 0.3998 | +5.211% | 94,685 | -22.461% |
| 2025-11-05 | 0.3990 | 0.4000 | 0.3600 | 0.3800 | 0.000% | 400,142 | -18.421% |
| 2025-11-04 | 0.3840 | 0.4040 | 0.3701 | 0.3800 | -0.026% | 115,716 | -18.421% |
| 2025-11-03 | 0.3000 | 0.4440 | 0.2695 | 0.3801 | 0.000% | 244,891 | -18.443% |