Mail

OTIC - Otonomy, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 17, 2020	3.5600	3.5910	3.5000	3.5700	3.5700	66,800
Jan 16, 2020	3.5500	3.6400	3.4500	3.5700	3.5700	122,700
Jan 15, 2020	3.4200	3.5800	3.4200	3.5400	3.5400	118,500
Jan 14, 2020	3.4400	3.5500	3.3100	3.4700	3.4700	198,300
Jan 13, 2020	3.6000	3.6000	3.3950	3.4300	3.4300	153,100
Jan 10, 2020	3.5300	3.6400	3.4400	3.5800	3.5800	165,500
Jan 09, 2020	3.7400	3.7500	3.4310	3.5300	3.5300	251,300
Jan 08, 2020	3.8700	3.9400	3.5700	3.6400	3.6400	209,800
Jan 07, 2020	4.0900	4.0900	3.7500	3.8900	3.8900	246,500
Jan 06, 2020	3.9200	4.1000	3.6800	4.0600	4.0600	284,400
Jan 03, 2020	4.0000	4.1800	3.9200	3.9900	3.9900	340,100
Jan 02, 2020	3.9500	4.1800	3.5650	3.9900	3.9900	488,800
Dec 31, 2019	3.7700	3.9100	3.3500	3.8300	3.8300	487,800
Dec 30, 2019	3.0500	3.7700	3.0350	3.7700	3.7700	613,300
Dec 27, 2019	2.9500	3.0300	2.7100	3.0300	3.0300	499,000
Dec 26, 2019	2.8000	2.9000	2.7300	2.7400	2.7400	321,500
Dec 24, 2019	2.8900	2.9650	2.7100	2.7600	2.7600	719,400
Dec 23, 2019	2.4600	2.6200	2.3500	2.5200	2.5200	129,200
Dec 20, 2019	2.4800	2.5000	2.4200	2.4700	2.4700	208,700
Dec 19, 2019	2.4520	2.5200	2.4500	2.4900	2.4900	345,400
Dec 18, 2019	2.5000	2.5310	2.4500	2.4700	2.4700	28,800
Dec 17, 2019	2.5000	2.5500	2.4340	2.4700	2.4700	100,000
Dec 16, 2019	2.4060	2.5100	2.4060	2.4900	2.4900	46,300
Dec 13, 2019	2.4800	2.5100	2.4300	2.4900	2.4900	82,700
Dec 12, 2019	2.5000	2.5300	2.4500	2.4700	2.4700	120,400
Dec 11, 2019	2.4900	2.5300	2.4600	2.5100	2.5100	40,000
Dec 10, 2019	2.5160	2.5700	2.4610	2.5100	2.5100	302,300
Dec 09, 2019	2.4900	2.5600	2.4680	2.5300	2.5300	68,000
Dec 06, 2019	2.5600	2.5800	2.4900	2.5000	2.5000	65,100
Dec 05, 2019	2.5800	2.5800	2.3700	2.5200	2.5200	162,500
Dec 04, 2019	2.5600	2.6200	2.5300	2.5800	2.5800	110,400
Dec 03, 2019	2.5000	2.5700	2.4900	2.5700	2.5700	82,400
Dec 02, 2019	2.5400	2.5600	2.4600	2.5300	2.5300	125,200
Nov 29, 2019	2.5100	2.5350	2.5000	2.5100	2.5100	140,600
Nov 27, 2019	2.5200	2.5400	2.5100	2.5200	2.5200	98,600
Nov 26, 2019	2.5500	2.5600	2.4900	2.5100	2.5100	76,400
Nov 25, 2019	2.5900	2.6100	2.5500	2.5800	2.5800	69,900
Nov 22, 2019	2.6000	2.6000	2.5100	2.5100	2.5100	58,700
Nov 21, 2019	2.3900	2.6200	2.3900	2.5600	2.5600	307,300
Nov 20, 2019	2.4300	2.4500	2.4000	2.4000	2.4000	153,400
Nov 19, 2019	2.3700	2.4800	2.3700	2.4100	2.4100	211,200
Nov 18, 2019	2.4000	2.4300	2.3300	2.3600	2.3600	84,500
Nov 15, 2019	2.4700	2.5100	2.4300	2.4300	2.4300	31,200
Nov 14, 2019	2.4100	2.5500	2.3500	2.5000	2.5000	91,800
Nov 13, 2019	2.5500	2.5500	2.4400	2.5200	2.5200	56,000
Nov 12, 2019	2.6310	2.6740	2.4900	2.5200	2.5200	25,500
Nov 11, 2019	2.4700	2.6400	2.4100	2.6100	2.6100	149,800
Nov 08, 2019	2.4500	2.4800	2.4300	2.4800	2.4800	64,500
Nov 07, 2019	2.2900	2.4300	2.2900	2.4200	2.4200	51,300
Nov 06, 2019	2.3800	2.4200	2.2500	2.2700	2.2700	84,300
Nov 05, 2019	2.4000	2.4500	2.2800	2.2900	2.2900	41,800
Nov 04, 2019	2.2900	2.4700	2.2800	2.3900	2.3900	135,300
Nov 01, 2019	2.2800	2.3400	2.2500	2.2500	2.2500	32,000
Oct 31, 2019	2.3300	2.3600	2.2700	2.2800	2.2800	35,100
Oct 30, 2019	2.2500	2.3700	2.2440	2.3300	2.3300	114,600
Oct 29, 2019	2.2500	2.2600	2.2200	2.2400	2.2400	33,000
Oct 28, 2019	2.1900	2.2700	2.1900	2.2500	2.2500	47,400
Oct 25, 2019	2.2000	2.2100	2.1800	2.2000	2.2000	22,500
Oct 24, 2019	2.2400	2.2400	2.1500	2.2200	2.2200	29,900
Oct 23, 2019	2.2170	2.2300	2.1600	2.2300	2.2300	31,000
Oct 22, 2019	2.2000	2.2200	2.1900	2.2100	2.2100	38,800
Oct 21, 2019	2.2500	2.2700	2.2000	2.2200	2.2200	34,300
Oct 18, 2019	2.2100	2.2500	2.2000	2.2100	2.2100	14,400
Oct 17, 2019	2.2500	2.2800	2.1950	2.2300	2.2300	49,200
Oct 16, 2019	2.2000	2.2100	2.1800	2.2000	2.2000	20,600
Oct 15, 2019	2.2100	2.2400	2.2000	2.2000	2.2000	29,400
Oct 14, 2019	2.2500	2.3800	2.1700	2.2300	2.2300	79,500
Oct 11, 2019	2.1900	2.2600	2.1500	2.2400	2.2400	153,000
Oct 10, 2019	2.3000	2.3000	2.1100	2.1600	2.1600	82,200
Oct 09, 2019	2.1800	2.4300	2.1500	2.3300	2.3300	67,900
Oct 08, 2019	2.1300	2.1800	2.1300	2.1800	2.1800	20,400
Oct 07, 2019	2.1400	2.1650	2.1000	2.1300	2.1300	76,700
Oct 04, 2019	2.1700	2.1700	2.1400	2.1500	2.1500	9,000
Oct 03, 2019	2.1800	2.2000	2.1100	2.1800	2.1800	54,200
Oct 02, 2019	2.2500	2.2700	2.1500	2.1700	2.1700	38,100
Oct 01, 2019	2.3500	2.4500	2.1600	2.2400	2.2400	145,900
Sep 30, 2019	2.1200	2.4300	2.1200	2.3900	2.3900	226,100
Sep 27, 2019	2.1600	2.1800	2.1200	2.1200	2.1200	53,900
Sep 26, 2019	2.1500	2.1700	2.1300	2.1400	2.1400	22,300
Sep 25, 2019	2.1500	2.1700	2.1300	2.1400	2.1400	82,200
Sep 24, 2019	2.1600	2.1800	2.1350	2.1400	2.1400	110,900
Sep 23, 2019	2.1800	2.2600	2.1400	2.1500	2.1500	19,600
Sep 20, 2019	2.2000	2.2700	2.1400	2.1900	2.1900	61,900
Sep 19, 2019	2.1600	2.2200	2.1350	2.2000	2.2000	99,000
Sep 18, 2019	2.1500	2.2800	2.1400	2.1600	2.1600	85,100
Sep 17, 2019	2.1500	2.2000	2.1400	2.1500	2.1500	60,600
Sep 16, 2019	2.1500	2.1500	2.1300	2.1400	2.1400	24,000
Sep 13, 2019	2.1400	2.1600	2.1400	2.1400	2.1400	38,300
Sep 12, 2019	2.1400	2.1900	2.1300	2.1400	2.1400	46,600
Sep 11, 2019	2.1700	2.2000	2.1400	2.1500	2.1500	93,100
Sep 10, 2019	2.1500	2.1900	2.1400	2.1500	2.1500	53,800
Sep 09, 2019	2.1600	2.1800	2.1400	2.1400	2.1400	19,800
Sep 06, 2019	2.1900	2.2280	2.1500	2.1500	2.1500	17,000
Sep 05, 2019	2.1900	2.2130	2.1400	2.1400	2.1400	16,200
Sep 04, 2019	2.1200	2.2200	2.1000	2.1800	2.1800	19,500
Sep 03, 2019	2.2240	2.2240	2.1700	2.1800	2.1800	13,100
Aug 30, 2019	2.2200	2.3090	2.2200	2.2600	2.2600	25,100
Aug 29, 2019	2.2500	2.3300	2.2400	2.2400	2.2400	103,300
Aug 28, 2019	2.1600	2.2800	2.1100	2.1600	2.1600	16,800
Aug 27, 2019	2.2500	2.2500	2.1200	2.1500	2.1500	120,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...