FinancialContent is the trusted provider of stock market information to the media industry.
Otonomy Inc (NQ: OTIC)
2.600 USD  -0.070 (-2.62%)
Streaming Delayed Price  /  Updated: 3:26 PM EDT, Apr 24, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 23, 2019 2.670 2.690 2.580 2.670 52,191 +0.04(+1.52%)
Apr 22, 2019 2.670 2.680 2.540 2.630 13,235 +0.05(+1.94%)
Apr 18, 2019 2.520 2.610 2.430 2.580 55,900 +0.05(+1.98%)
Apr 17, 2019 2.600 2.620 2.500 2.530 80,742 -0.05(-1.94%)
Apr 16, 2019 2.800 2.800 2.576 2.580 101,476 -0.21(-7.53%)
Apr 15, 2019 2.830 2.830 2.770 2.790 60,840 -0.01(-0.36%)
Apr 12, 2019 2.820 2.860 2.780 2.800 45,100 -0.01(-0.36%)
Apr 11, 2019 2.840 2.870 2.780 2.810 52,188 -0.02(-0.71%)
Apr 10, 2019 2.840 2.890 2.800 2.830 14,201 +0.00(+0.00%)
Apr 09, 2019 2.810 2.840 2.800 2.830 58,240 +0.01(+0.35%)
Apr 08, 2019 2.860 2.860 2.760 2.820 32,228 -0.03(-1.05%)
Apr 05, 2019 2.750 2.860 2.641 2.850 102,800 +0.12(+4.40%)
Apr 04, 2019 2.782 2.782 2.710 2.730 25,566 -0.01(-0.37%)
Apr 03, 2019 2.790 2.820 2.700 2.740 31,135 -0.03(-1.08%)
Apr 02, 2019 2.690 2.780 2.670 2.770 81,566 +0.08(+2.97%)
Apr 01, 2019 2.630 2.720 2.590 2.690 253,277 +0.06(+2.28%)
Mar 29, 2019 2.490 2.650 2.490 2.630 87,800 +0.19(+7.79%)
Mar 28, 2019 2.580 2.630 2.440 2.440 242,262 -0.12(-4.69%)
Mar 27, 2019 2.690 2.750 2.500 2.560 93,007 -0.13(-4.83%)
Mar 26, 2019 2.740 2.860 2.630 2.690 74,788 -0.04(-1.47%)
Mar 25, 2019 2.760 2.800 2.620 2.730 395,947 -0.02(-0.73%)
Mar 22, 2019 2.890 2.930 2.700 2.750 205,200 -0.14(-4.84%)
Mar 21, 2019 2.920 2.950 2.760 2.890 97,748 -0.05(-1.70%)
Mar 20, 2019 2.980 3.020 2.795 2.940 125,043 -0.03(-1.01%)
Mar 19, 2019 2.910 3.000 2.856 2.970 154,886 +0.06(+2.06%)
Mar 18, 2019 2.820 2.940 2.810 2.910 369,436 +0.11(+3.93%)
Mar 15, 2019 2.750 2.900 2.715 2.800 267,400 +0.05(+1.82%)
Mar 14, 2019 2.740 2.750 2.640 2.750 335,936 +0.02(+0.73%)
Mar 13, 2019 2.780 2.780 2.673 2.730 284,704 -0.02(-0.73%)
Mar 12, 2019 2.760 2.780 2.650 2.750 143,104 +0.03(+1.10%)
Mar 11, 2019 2.560 2.725 2.560 2.720 280,073 +0.18(+7.09%)
Mar 08, 2019 2.500 2.597 2.450 2.540 95,300 +0.04(+1.60%)
Mar 07, 2019 2.460 2.610 2.410 2.500 81,336 +0.05(+2.04%)
Mar 06, 2019 2.460 2.490 2.320 2.450 162,304 -0.03(-1.21%)
Mar 05, 2019 2.500 2.680 2.350 2.480 1,089,176 +0.11(+4.64%)
Mar 04, 2019 2.380 2.450 2.260 2.370 253,855 -0.02(-0.84%)
Mar 01, 2019 2.310 2.450 2.300 2.390 186,500 +0.10(+4.37%)
Feb 28, 2019 2.200 2.314 2.170 2.290 171,577 +0.08(+3.62%)
Feb 27, 2019 2.200 2.230 2.080 2.210 532,655 +0.02(+0.91%)
Feb 26, 2019 2.190 2.250 2.160 2.190 116,186 +0.00(+0.00%)
Feb 25, 2019 2.130 2.190 2.100 2.190 73,889 +0.05(+2.34%)
Feb 22, 2019 2.130 2.150 2.050 2.140 110,400 +0.07(+3.38%)
Feb 21, 2019 2.010 2.140 2.000 2.070 122,781 +0.07(+3.50%)
Feb 20, 2019 2.000 2.050 1.980 2.000 209,947 +0.00(+0.00%)
Feb 19, 2019 2.020 2.020 1.960 2.000 53,961 -0.01(-0.50%)
Feb 15, 2019 2.030 2.090 2.010 2.010 53,300 -0.01(-0.50%)
Feb 14, 2019 2.070 2.090 2.020 2.020 36,618 -0.04(-1.94%)
Feb 13, 2019 2.110 2.110 2.020 2.060 27,487 -0.05(-2.37%)
Feb 12, 2019 2.120 2.160 2.050 2.110 13,354 +0.02(+1.20%)
Feb 11, 2019 2.030 2.100 2.010 2.085 51,107 +0.08(+3.73%)
Feb 08, 2019 2.000 2.060 1.980 2.010 59,200 +0.00(+0.00%)
Feb 07, 2019 2.080 2.080 1.967 2.010 73,152 -0.08(-3.83%)
Feb 06, 2019 2.100 2.120 2.000 2.090 60,666 -0.04(-1.88%)
Feb 05, 2019 2.150 2.160 2.060 2.130 64,359 +0.04(+1.91%)
Feb 04, 2019 2.110 2.178 2.090 2.090 38,921 -0.02(-0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More