Otonomy, Inc. (OTIC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

0.4200

+0.0056

(+1.35%)

At close: 04:00PM EDT

0.4200

0.00

(0.00%)

After hours:

07:49PM EDT

Advertisement

Time Period:

Aug 20, 2021 - Aug 20, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 19, 2022	0.4150	0.4300	0.3900	0.4200	0.4200	431,500
Aug 18, 2022	0.4600	0.4700	0.3550	0.4140	0.4140	1,202,300
Aug 17, 2022	0.4540	0.4700	0.4340	0.4500	0.4500	769,600
Aug 16, 2022	0.4330	0.5200	0.4200	0.4700	0.4700	2,009,100
Aug 15, 2022	0.3800	0.4500	0.3650	0.4390	0.4390	1,915,900
Aug 12, 2022	0.3720	0.4100	0.3550	0.4000	0.4000	2,077,300
Aug 11, 2022	0.3600	0.3780	0.3560	0.3710	0.3710	1,153,900
Aug 10, 2022	0.3680	0.3770	0.3550	0.3700	0.3700	2,149,400
Aug 09, 2022	0.3500	0.4200	0.3480	0.3800	0.3800	3,691,400
Aug 08, 2022	0.3370	0.3650	0.3350	0.3530	0.3530	1,671,100
Aug 05, 2022	0.3300	0.3540	0.3300	0.3480	0.3480	1,889,200
Aug 04, 2022	0.3600	0.3600	0.3200	0.3450	0.3450	4,690,800
Aug 03, 2022	0.3000	0.4750	0.2900	0.3700	0.3700	27,098,400
Aug 02, 2022	0.2730	0.2800	0.2400	0.2490	0.2490	14,392,500
Aug 01, 2022	0.3700	0.4300	0.2860	0.2910	0.2910	28,879,300
Jul 29, 2022	1.5200	1.5500	1.3500	1.4300	1.4300	264,900
Jul 28, 2022	1.8000	1.8000	1.4740	1.5200	1.5200	675,800
Jul 27, 2022	1.8300	1.8800	1.6900	1.7500	1.7500	286,300
Jul 26, 2022	1.9200	1.9830	1.6700	1.8400	1.8400	796,200
Jul 25, 2022	2.0200	2.1000	1.9100	1.9500	1.9500	165,100
Jul 22, 2022	1.9100	2.0690	1.8550	2.0300	2.0300	154,400
Jul 21, 2022	2.1800	2.1900	1.8900	1.9350	1.9350	177,900
Jul 20, 2022	2.2000	2.3000	2.1500	2.2000	2.2000	120,900
Jul 19, 2022	2.1800	2.3200	2.1600	2.2200	2.2200	217,700
Jul 18, 2022	2.1500	2.1900	2.0600	2.1400	2.1400	114,000
Jul 15, 2022	2.0400	2.1500	1.9690	2.1400	2.1400	83,800
Jul 14, 2022	2.2300	2.2800	1.9300	2.0000	2.0000	247,100
Jul 13, 2022	2.2200	2.2800	2.2100	2.2400	2.2400	49,100
Jul 12, 2022	2.2100	2.2500	2.1750	2.2200	2.2200	13,900
Jul 11, 2022	2.2100	2.2500	2.1800	2.2000	2.2000	32,600
Jul 08, 2022	2.1800	2.2500	2.1800	2.2200	2.2200	37,000
Jul 07, 2022	2.1500	2.2350	2.1300	2.1800	2.1800	94,200
Jul 06, 2022	2.0600	2.2000	2.0600	2.1500	2.1500	72,100
Jul 05, 2022	2.1000	2.1300	2.0100	2.0900	2.0900	44,900
Jul 01, 2022	2.1000	2.1050	2.0200	2.0700	2.0700	95,500
Jun 30, 2022	2.0700	2.1550	2.0000	2.0800	2.0800	94,300
Jun 29, 2022	2.1700	2.1900	2.0300	2.0800	2.0800	87,600
Jun 28, 2022	2.2300	2.2500	2.0700	2.2000	2.2000	173,100
Jun 27, 2022	2.0000	2.3100	1.9820	2.1900	2.1900	230,800
Jun 24, 2022	1.9600	2.0600	1.9600	2.0200	2.0200	762,100
Jun 23, 2022	1.9080	1.9900	1.9000	1.9700	1.9700	91,500
Jun 22, 2022	1.9200	1.9800	1.8500	1.9100	1.9100	65,100
Jun 21, 2022	1.8400	1.9600	1.7400	1.9500	1.9500	91,700
Jun 17, 2022	1.8000	1.9300	1.8000	1.8200	1.8200	75,200
Jun 16, 2022	1.8800	1.9600	1.7900	1.8100	1.8100	207,500
Jun 15, 2022	1.9200	1.9900	1.8400	1.9000	1.9000	77,500
Jun 14, 2022	1.9200	1.9510	1.8000	1.8700	1.8700	198,700
Jun 13, 2022	1.8600	1.9900	1.8110	1.9100	1.9100	86,300
Jun 10, 2022	1.9600	2.0250	1.8480	1.9700	1.9700	588,000
Jun 09, 2022	1.9700	2.0600	1.9200	1.9700	1.9700	41,400
Jun 08, 2022	2.0250	2.0700	1.9500	2.0100	2.0100	76,900
Jun 07, 2022	2.0000	2.1100	1.9400	2.0300	2.0300	98,800
Jun 06, 2022	2.0000	2.0500	1.9600	1.9700	1.9700	36,200
Jun 03, 2022	2.0000	2.0100	1.9200	1.9600	1.9600	37,400
Jun 02, 2022	1.9200	2.0200	1.8800	2.0000	2.0000	42,400
Jun 01, 2022	1.9800	2.0000	1.8900	1.9300	1.9300	34,100
May 31, 2022	2.0300	2.1000	1.9300	1.9600	1.9600	134,400
May 27, 2022	1.9600	2.1400	1.9500	2.0800	2.0800	208,400
May 26, 2022	1.8500	2.0200	1.8050	1.9700	1.9700	74,900
May 25, 2022	1.7700	1.8800	1.7600	1.8600	1.8600	36,000
May 24, 2022	1.9000	1.9500	1.7500	1.7500	1.7500	48,200
May 23, 2022	1.8600	1.9210	1.8000	1.9000	1.9000	55,500
May 20, 2022	1.9600	1.9800	1.8000	1.8400	1.8400	45,100
May 19, 2022	1.8600	1.9500	1.8600	1.9400	1.9400	74,800
May 18, 2022	1.9400	2.1100	1.8540	1.8700	1.8700	133,800
May 17, 2022	2.0600	2.1500	1.9500	1.9800	1.9800	106,300
May 16, 2022	1.7600	2.1700	1.6900	2.0300	2.0300	411,600
May 13, 2022	1.7700	1.9000	1.6900	1.7700	1.7700	148,900
May 12, 2022	1.7500	1.8400	1.7100	1.7200	1.7200	60,000
May 11, 2022	2.1000	2.1700	1.7500	1.7900	1.7900	243,400
May 10, 2022	2.2000	2.2500	2.0300	2.1350	2.1350	143,400
May 09, 2022	2.1600	2.2500	2.1000	2.1200	2.1200	175,000
May 06, 2022	2.2500	2.3000	2.1100	2.2200	2.2200	57,100
May 05, 2022	2.4200	2.4200	2.1500	2.2500	2.2500	147,900
May 04, 2022	2.4900	2.4900	2.2400	2.4600	2.4600	169,400
May 03, 2022	2.3200	2.5100	2.2300	2.5100	2.5100	133,200
May 02, 2022	2.1800	2.3200	2.1240	2.2900	2.2900	52,700
Apr 29, 2022	2.2100	2.2690	2.1600	2.2000	2.2000	90,300
Apr 28, 2022	2.2300	2.2900	2.1600	2.2300	2.2300	63,600
Apr 27, 2022	2.1400	2.4000	2.1000	2.2300	2.2300	136,700
Apr 26, 2022	2.2600	2.3000	2.1300	2.1700	2.1700	99,900
Apr 25, 2022	2.2700	2.2900	2.2200	2.2600	2.2600	45,000
Apr 22, 2022	2.2400	2.2900	2.2000	2.2700	2.2700	65,000
Apr 21, 2022	2.4000	2.4000	2.2000	2.2400	2.2400	236,600
Apr 20, 2022	2.2000	2.5400	2.1000	2.2900	2.2900	1,221,300
Apr 19, 2022	2.1400	2.2400	2.1400	2.1700	2.1700	43,500
Apr 18, 2022	2.2100	2.2400	2.1500	2.1500	2.1500	116,500
Apr 14, 2022	2.2300	2.2900	2.2200	2.2300	2.2300	100,100
Apr 13, 2022	2.2250	2.3000	2.1280	2.2600	2.2600	103,900
Apr 12, 2022	2.2000	2.2040	2.1100	2.1200	2.1200	51,100
Apr 11, 2022	2.2200	2.3000	2.0600	2.1800	2.1800	98,900
Apr 08, 2022	2.3310	2.3310	2.2500	2.2800	2.2800	35,900
Apr 07, 2022	2.3010	2.3900	2.2960	2.3200	2.3200	32,800
Apr 06, 2022	2.3400	2.3700	2.2900	2.3000	2.3000	50,900
Apr 05, 2022	2.4100	2.4200	2.3300	2.3800	2.3800	64,100
Apr 04, 2022	2.3800	2.4300	2.3800	2.4200	2.4200	83,100
Apr 01, 2022	2.3800	2.4200	2.3400	2.3600	2.3600	67,500
Mar 31, 2022	2.2700	2.4200	2.2100	2.4000	2.4000	115,200
Mar 30, 2022	2.4300	2.4700	2.2900	2.3000	2.3000	67,500
Mar 29, 2022	2.4400	2.5400	2.4000	2.4600	2.4600	127,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,228.48-55.26(-1.29%)

Dow 3033,706.74-292.30(-0.86%)

Nasdaq12,705.21-260.08(-2.01%)

Russell 20001,957.35-43.38(-2.17%)

Crude Oil89.91-0.59(-0.65%)

Gold1,760.30-10.90(-0.62%)

Otonomy, Inc. (OTIC)

S&P 500
4,228.48
-55.26(-1.29%)

Dow 30
33,706.74
-292.30(-0.86%)

Nasdaq
12,705.21
-260.08(-2.01%)

Russell 2000
1,957.35
-43.38(-2.17%)

Crude Oil
89.91
-0.59(-0.65%)

Gold
1,760.30
-10.90(-0.62%)