Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Otonomy, Inc. (OTIC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
0.4200+0.0056 (+1.35%)
At close: 04:00PM EDT
0.4200 0.00 (0.00%)
After hours: 07:49PM EDT
Advertisement
Advertisement
Time Period:
Aug 20, 2021 - Aug 20, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20220.41500.43000.39000.42000.4200431,500
Aug 18, 20220.46000.47000.35500.41400.41401,202,300
Aug 17, 20220.45400.47000.43400.45000.4500769,600
Aug 16, 20220.43300.52000.42000.47000.47002,009,100
Aug 15, 20220.38000.45000.36500.43900.43901,915,900
Aug 12, 20220.37200.41000.35500.40000.40002,077,300
Aug 11, 20220.36000.37800.35600.37100.37101,153,900
Aug 10, 20220.36800.37700.35500.37000.37002,149,400
Aug 09, 20220.35000.42000.34800.38000.38003,691,400
Aug 08, 20220.33700.36500.33500.35300.35301,671,100
Aug 05, 20220.33000.35400.33000.34800.34801,889,200
Aug 04, 20220.36000.36000.32000.34500.34504,690,800
Aug 03, 20220.30000.47500.29000.37000.370027,098,400
Aug 02, 20220.27300.28000.24000.24900.249014,392,500
Aug 01, 20220.37000.43000.28600.29100.291028,879,300
Jul 29, 20221.52001.55001.35001.43001.4300264,900
Jul 28, 20221.80001.80001.47401.52001.5200675,800
Jul 27, 20221.83001.88001.69001.75001.7500286,300
Jul 26, 20221.92001.98301.67001.84001.8400796,200
Jul 25, 20222.02002.10001.91001.95001.9500165,100
Jul 22, 20221.91002.06901.85502.03002.0300154,400
Jul 21, 20222.18002.19001.89001.93501.9350177,900
Jul 20, 20222.20002.30002.15002.20002.2000120,900
Jul 19, 20222.18002.32002.16002.22002.2200217,700
Jul 18, 20222.15002.19002.06002.14002.1400114,000
Jul 15, 20222.04002.15001.96902.14002.140083,800
Jul 14, 20222.23002.28001.93002.00002.0000247,100
Jul 13, 20222.22002.28002.21002.24002.240049,100
Jul 12, 20222.21002.25002.17502.22002.220013,900
Jul 11, 20222.21002.25002.18002.20002.200032,600
Jul 08, 20222.18002.25002.18002.22002.220037,000
Jul 07, 20222.15002.23502.13002.18002.180094,200
Jul 06, 20222.06002.20002.06002.15002.150072,100
Jul 05, 20222.10002.13002.01002.09002.090044,900
Jul 01, 20222.10002.10502.02002.07002.070095,500
Jun 30, 20222.07002.15502.00002.08002.080094,300
Jun 29, 20222.17002.19002.03002.08002.080087,600
Jun 28, 20222.23002.25002.07002.20002.2000173,100
Jun 27, 20222.00002.31001.98202.19002.1900230,800
Jun 24, 20221.96002.06001.96002.02002.0200762,100
Jun 23, 20221.90801.99001.90001.97001.970091,500
Jun 22, 20221.92001.98001.85001.91001.910065,100
Jun 21, 20221.84001.96001.74001.95001.950091,700
Jun 17, 20221.80001.93001.80001.82001.820075,200
Jun 16, 20221.88001.96001.79001.81001.8100207,500
Jun 15, 20221.92001.99001.84001.90001.900077,500
Jun 14, 20221.92001.95101.80001.87001.8700198,700
Jun 13, 20221.86001.99001.81101.91001.910086,300
Jun 10, 20221.96002.02501.84801.97001.9700588,000
Jun 09, 20221.97002.06001.92001.97001.970041,400
Jun 08, 20222.02502.07001.95002.01002.010076,900
Jun 07, 20222.00002.11001.94002.03002.030098,800
Jun 06, 20222.00002.05001.96001.97001.970036,200
Jun 03, 20222.00002.01001.92001.96001.960037,400
Jun 02, 20221.92002.02001.88002.00002.000042,400
Jun 01, 20221.98002.00001.89001.93001.930034,100
May 31, 20222.03002.10001.93001.96001.9600134,400
May 27, 20221.96002.14001.95002.08002.0800208,400
May 26, 20221.85002.02001.80501.97001.970074,900
May 25, 20221.77001.88001.76001.86001.860036,000
May 24, 20221.90001.95001.75001.75001.750048,200
May 23, 20221.86001.92101.80001.90001.900055,500
May 20, 20221.96001.98001.80001.84001.840045,100
May 19, 20221.86001.95001.86001.94001.940074,800
May 18, 20221.94002.11001.85401.87001.8700133,800
May 17, 20222.06002.15001.95001.98001.9800106,300
May 16, 20221.76002.17001.69002.03002.0300411,600
May 13, 20221.77001.90001.69001.77001.7700148,900
May 12, 20221.75001.84001.71001.72001.720060,000
May 11, 20222.10002.17001.75001.79001.7900243,400
May 10, 20222.20002.25002.03002.13502.1350143,400
May 09, 20222.16002.25002.10002.12002.1200175,000
May 06, 20222.25002.30002.11002.22002.220057,100
May 05, 20222.42002.42002.15002.25002.2500147,900
May 04, 20222.49002.49002.24002.46002.4600169,400
May 03, 20222.32002.51002.23002.51002.5100133,200
May 02, 20222.18002.32002.12402.29002.290052,700
Apr 29, 20222.21002.26902.16002.20002.200090,300
Apr 28, 20222.23002.29002.16002.23002.230063,600
Apr 27, 20222.14002.40002.10002.23002.2300136,700
Apr 26, 20222.26002.30002.13002.17002.170099,900
Apr 25, 20222.27002.29002.22002.26002.260045,000
Apr 22, 20222.24002.29002.20002.27002.270065,000
Apr 21, 20222.40002.40002.20002.24002.2400236,600
Apr 20, 20222.20002.54002.10002.29002.29001,221,300
Apr 19, 20222.14002.24002.14002.17002.170043,500
Apr 18, 20222.21002.24002.15002.15002.1500116,500
Apr 14, 20222.23002.29002.22002.23002.2300100,100
Apr 13, 20222.22502.30002.12802.26002.2600103,900
Apr 12, 20222.20002.20402.11002.12002.120051,100
Apr 11, 20222.22002.30002.06002.18002.180098,900
Apr 08, 20222.33102.33102.25002.28002.280035,900
Apr 07, 20222.30102.39002.29602.32002.320032,800
Apr 06, 20222.34002.37002.29002.30002.300050,900
Apr 05, 20222.41002.42002.33002.38002.380064,100
Apr 04, 20222.38002.43002.38002.42002.420083,100
Apr 01, 20222.38002.42002.34002.36002.360067,500
Mar 31, 20222.27002.42002.21002.40002.4000115,200
Mar 30, 20222.43002.47002.29002.30002.300067,500
Mar 29, 20222.44002.54002.40002.46002.4600127,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement