Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
OTLK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.15 | 5.87 | 1,004,073 |
| Sep 19 2024 | 6.00 | 0.07 | 1.18% | 6.07 | 6.16 | 5.83 | 265,940 |
| Sep 18 2024 | 5.93 | -0.11 | -1.82% | 6.13 | 6.59 | 5.92 | 317,451 |
| Sep 17 2024 | 6.04 | 0.11 | 1.85% | 6.10 | 6.56 | 5.97 | 326,510 |
| Sep 16 2024 | 5.93 | -0.54 | -8.35% | 6.57 | 6.6694 | 5.8805 | 373,402 |
| Sep 13 2024 | 6.47 | -0.02 | -0.31% | 6.58 | 6.80 | 6.35 | 379,566 |
| Sep 12 2024 | 6.49 | -0.54 | -7.68% | 7.03 | 7.26 | 6.45 | 449,273 |
| Sep 11 2024 | 7.03 | -0.76 | -9.76% | 7.77 | 7.85 | 6.94 | 496,871 |
| Sep 10 2024 | 7.79 | -0.22 | -2.75% | 8.01 | 8.24 | 7.66 | 255,863 |
| Sep 09 2024 | 8.01 | 0.06 | 0.75% | 7.96 | 8.32 | 7.945 | 185,009 |
| Sep 06 2024 | 7.95 | 0.13 | 1.66% | 7.82 | 8.05 | 7.63 | 150,973 |
| Sep 05 2024 | 7.82 | 0.47 | 6.32% | 7.35 | 7.89 | 7.20 | 152,486 |
| Sep 04 2024 | 7.355 | 0.62 | 9.12% | 6.81 | 7.49 | 6.80 | 332,747 |
| Sep 03 2024 | 6.74 | -0.61 | -8.30% | 7.28 | 7.45 | 6.6107 | 343,360 |
| Aug 30 2024 | 7.35 | 0.05 | 0.68% | 7.34 | 7.525 | 7.2281 | 99,035 |
| Aug 29 2024 | 7.30 | -0.23 | -3.05% | 7.50 | 7.63 | 7.30 | 78,204 |
| Aug 28 2024 | 7.53 | 0.06 | 0.80% | 7.40 | 7.66 | 7.39 | 104,324 |
| Aug 27 2024 | 7.47 | -0.21 | -2.73% | 7.53 | 7.6643 | 7.4447 | 65,226 |
| Aug 26 2024 | 7.68 | 0.15 | 1.99% | 7.50 | 7.83 | 7.50 | 120,662 |
| Aug 23 2024 | 7.53 | 0.36 | 5.02% | 7.19 | 7.89 | 7.15 | 179,057 |
| Aug 22 2024 | 7.17 | -0.10 | -1.38% | 7.30 | 7.55 | 7.16 | 94,729 |
| Aug 21 2024 | 7.27 | 0.17 | 2.39% | 7.15 | 7.27 | 7.06 | 98,673 |
| Aug 20 2024 | 7.10 | -0.06 | -0.84% | 7.27 | 7.39 | 7.05 | 240,911 |
| Aug 19 2024 | 7.16 | -0.55 | -7.13% | 7.64 | 7.70 | 7.16 | 241,684 |
| Aug 16 2024 | 7.71 | 0.03 | 0.39% | 7.57 | 8.09 | 7.49 | 197,695 |
| Aug 15 2024 | 7.68 | 0.34 | 4.63% | 7.45 | 7.78 | 7.45 | 58,724 |
| Aug 14 2024 | 7.34 | -0.41 | -5.29% | 7.97 | 8.03 | 7.235 | 137,287 |
| Aug 13 2024 | 7.75 | 0.24 | 3.20% | 7.54 | 7.81 | 7.45 | 123,663 |
| Aug 12 2024 | 7.51 | 0.17 | 2.32% | 7.34 | 7.765 | 7.34 | 139,523 |
| Aug 09 2024 | 7.34 | -0.08 | -1.08% | 7.44 | 7.55 | 7.29 | 101,906 |
| Aug 08 2024 | 7.42 | 0.41 | 5.85% | 7.11 | 7.42 | 6.9425 | 163,004 |
| Aug 07 2024 | 7.01 | -0.26 | -3.58% | 7.39 | 7.39 | 6.9022 | 255,032 |
| Aug 06 2024 | 7.27 | 0.22 | 3.12% | 7.04 | 7.33 | 6.96 | 163,543 |
| Aug 05 2024 | 7.05 | -0.28 | -3.82% | 6.99 | 7.215 | 6.90 | 162,367 |
| Aug 02 2024 | 7.33 | -0.07 | -0.95% | 7.37 | 7.44 | 6.975 | 240,351 |
| Aug 01 2024 | 7.40 | -0.35 | -4.52% | 7.75 | 7.75 | 7.20 | 172,879 |
| Jul 31 2024 | 7.75 | 0.14 | 1.84% | 7.61 | 7.87 | 7.51 | 130,693 |
| Jul 30 2024 | 7.61 | -0.39 | -4.88% | 8.00 | 8.055 | 7.56 | 128,217 |
| Jul 29 2024 | 8.00 | -0.56 | -6.54% | 8.43 | 8.52 | 7.93 | 232,517 |
| Jul 26 2024 | 8.56 | 0.22 | 2.64% | 8.53 | 8.70 | 8.34 | 303,594 |
| Jul 25 2024 | 8.34 | 0.18 | 2.21% | 8.30 | 8.65 | 8.19 | 250,128 |
| Jul 24 2024 | 8.16 | -0.36 | -4.23% | 8.45 | 8.5376 | 8.09 | 81,484 |
| Jul 23 2024 | 8.52 | 0.39 | 4.80% | 8.11 | 8.68 | 8.09 | 181,651 |
| Jul 22 2024 | 8.13 | 0.17 | 2.14% | 7.96 | 8.20 | 7.79 | 98,503 |
| Jul 19 2024 | 7.96 | -0.15 | -1.85% | 8.05 | 8.122 | 7.90 | 120,238 |
| Jul 18 2024 | 8.11 | -0.84 | -9.39% | 8.95 | 9.0986 | 8.02 | 340,357 |
| Jul 17 2024 | 8.95 | -0.27 | -2.93% | 9.18 | 9.25 | 8.83 | 201,601 |
| Jul 16 2024 | 9.22 | 0.77 | 9.11% | 8.57 | 9.25 | 8.57 | 262,757 |
| Jul 15 2024 | 8.45 | -0.33 | -3.76% | 8.73 | 8.8901 | 8.43 | 188,678 |
| Jul 12 2024 | 8.78 | 0.40 | 4.77% | 8.38 | 8.82 | 8.25 | 203,130 |
| Jul 11 2024 | 8.38 | 0.77 | 10.12% | 7.76 | 8.44 | 7.76 | 463,587 |
| Jul 10 2024 | 7.61 | -0.29 | -3.67% | 7.82 | 7.98 | 7.46 | 238,348 |
| Jul 09 2024 | 7.90 | 0.04 | 0.51% | 7.83 | 8.00 | 7.68 | 222,593 |
| Jul 08 2024 | 7.86 | 0.54 | 7.38% | 7.37 | 7.90 | 7.2297 | 251,838 |
| Jul 05 2024 | 7.32 | 0.24 | 3.39% | 7.00 | 7.375 | 6.93 | 170,609 |
| Jul 03 2024 | 7.08 | -0.01 | -0.14% | 7.12 | 7.26 | 6.98 | 85,302 |
| Jul 02 2024 | 7.09 | -0.32 | -4.32% | 7.41 | 7.4646 | 7.08 | 99,834 |
| Jul 01 2024 | 7.41 | -0.10 | -1.33% | 7.37 | 7.5473 | 7.28 | 106,147 |
| Jun 28 2024 | 7.51 | 0.00 | 0.00% | 7.51 | 7.51 | 7.51 | 0 |
| Jun 27 2024 | 7.51 | 0.36 | 5.03% | 7.15 | 7.52 | 7.10 | 178,334 |
| Jun 26 2024 | 7.15 | -0.05 | -0.69% | 7.17 | 7.20 | 6.985 | 149,795 |
| Jun 25 2024 | 7.20 | -0.23 | -3.10% | 7.47 | 7.505 | 7.16 | 219,918 |
