OTCKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jan 13, 2025	31.44	31.44	31.44	31.44	31.44	0.16%
Jan 10, 2025	31.39	31.39	31.39	31.39	31.39	-1.63%
Jan 8, 2025	31.91	31.91	31.91	31.91	31.91	0.92%
Jan 7, 2025	31.62	31.62	31.62	31.62	31.62	-1.34%
Jan 6, 2025	32.05	32.05	32.05	32.05	32.05	0.09%
Jan 3, 2025	32.02	32.02	32.02	32.02	32.02	1.68%
Jan 2, 2025	31.49	31.49	31.49	31.49	31.49	0.22%
Dec 31, 2024	31.42	31.42	31.42	31.42	31.42	-0.51%
Dec 30, 2024	31.58	31.58	31.58	31.58	31.58	-0.94%
Dec 27, 2024	31.88	31.88	31.88	31.88	31.88	-1.02%
Dec 26, 2024	32.21	32.21	32.21	32.21	32.21	0.09%
Dec 24, 2024	32.18	32.18	32.18	32.18	32.18	0.88%
Dec 23, 2024	31.90	31.90	31.90	31.90	31.90	-0.25%
Dec 20, 2024	31.98	31.98	31.98	31.98	31.98	1.33%
Dec 19, 2024	31.56	31.56	31.56	31.56	31.56	0.25%
Dec 18, 2024	31.48	31.48	31.48	31.48	31.48	-3.61%
Dec 17, 2024	32.66	32.66	32.66	32.66	32.66	-0.91%
Dec 16, 2024	32.96	32.96	32.96	32.96	32.96	0.43%
Dec 13, 2024	32.82	32.82	32.82	32.82	32.82	-0.79%
Dec 12, 2024	33.08	33.08	33.08	33.08	33.08	-0.42%
Dec 11, 2024	33.22	33.22	33.22	33.22	33.22	1.13%
Dec 10, 2024	32.85	32.85	32.85	32.85	32.85	-7.05%
Dec 9, 2024	35.34	35.34	35.34	35.34	33.10	-1.45%
Dec 6, 2024	35.86	35.86	35.86	35.86	33.59	-0.22%
Dec 5, 2024	35.94	35.94	35.94	35.94	33.67	-0.64%
Dec 4, 2024	36.17	36.17	36.17	36.17	33.88	1.34%
Dec 3, 2024	35.69	35.69	35.69	35.69	33.43	0.31%
Dec 2, 2024	35.58	35.58	35.58	35.58	33.33	-0.20%
Nov 29, 2024	35.65	35.65	35.65	35.65	33.39	0.34%
Nov 27, 2024	35.53	35.53	35.53	35.53	33.28	-0.50%
Nov 26, 2024	35.71	35.71	35.71	35.71	33.45	0.17%
Nov 25, 2024	35.65	35.65	35.65	35.65	33.39	0.54%
Nov 22, 2024	35.46	35.46	35.46	35.46	33.22	1.23%
Nov 21, 2024	35.03	35.03	35.03	35.03	32.81	1.68%
Nov 20, 2024	34.45	34.45	34.45	34.45	32.27	0.41%
Nov 19, 2024	34.31	34.31	34.31	34.31	32.14	1.03%
Nov 18, 2024	33.96	33.96	33.96	33.96	31.81	0.89%
Nov 15, 2024	33.66	33.66	33.66	33.66	31.53	-1.75%
Nov 14, 2024	34.26	34.26	34.26	34.26	32.09	-1.15%
Nov 13, 2024	34.66	34.66	34.66	34.66	32.47	0.49%
Nov 12, 2024	34.49	34.49	34.49	34.49	32.31	-0.17%
Nov 11, 2024	34.55	34.55	34.55	34.55	32.36	0.23%
Nov 8, 2024	34.47	34.47	34.47	34.47	32.29	1.03%
Nov 7, 2024	34.12	34.12	34.12	34.12	31.96	0.53%
Nov 6, 2024	33.94	33.94	33.94	33.94	31.79	3.10%
Nov 5, 2024	32.92	32.92	32.92	32.92	30.84	1.14%
Nov 4, 2024	32.55	32.55	32.55	32.55	30.49	0.12%
Nov 1, 2024	32.51	32.51	32.51	32.51	30.45	0.31%
Oct 31, 2024	32.41	32.41	32.41	32.41	30.36	-1.76%
Oct 30, 2024	32.99	32.99	32.99	32.99	30.90	-0.33%
Oct 29, 2024	33.10	33.10	33.10	33.10	31.01	0.42%
Oct 28, 2024	32.96	32.96	32.96	32.96	30.87	0.55%
Oct 25, 2024	32.78	32.78	32.78	32.78	30.71	-0.15%
Oct 24, 2024	32.83	32.83	32.83	32.83	30.75	-
Oct 23, 2024	32.83	32.83	32.83	32.83	30.75	-0.79%
Oct 22, 2024	33.09	33.09	33.09	33.09	31.00	-0.63%
Oct 21, 2024	33.30	33.30	33.30	33.30	31.19	-0.60%
Oct 18, 2024	33.50	33.50	33.50	33.50	31.38	0.33%
Oct 17, 2024	33.39	33.39	33.39	33.39	31.28	-0.03%
Oct 16, 2024	33.40	33.40	33.40	33.40	31.29	0.09%
Oct 15, 2024	33.37	33.37	33.37	33.37	31.26	-0.86%
Oct 14, 2024	33.66	33.66	33.66	33.66	31.53	0.48%
Oct 11, 2024	33.50	33.50	33.50	33.50	31.38	1.06%
Oct 10, 2024	33.15	33.15	33.15	33.15	31.05	-0.51%
Oct 9, 2024	33.32	33.32	33.32	33.32	31.21	0.73%
Oct 8, 2024	33.08	33.08	33.08	33.08	30.99	0.76%
Oct 7, 2024	32.83	32.83	32.83	32.83	30.75	-0.88%
Oct 4, 2024	33.12	33.12	33.12	33.12	31.02	0.85%
Oct 3, 2024	32.84	32.84	32.84	32.84	30.76	-0.42%
Oct 2, 2024	32.98	32.98	32.98	32.98	30.89	0.58%
Oct 1, 2024	32.79	32.79	32.79	32.79	30.71	-0.79%
Sep 30, 2024	33.05	33.05	33.05	33.05	30.96	0.21%
Sep 27, 2024	32.98	32.98	32.98	32.98	30.89	-0.03%
Sep 26, 2024	32.99	32.99	32.99	32.99	30.90	0.64%
Sep 25, 2024	32.78	32.78	32.78	32.78	30.71	-0.33%
Sep 24, 2024	32.89	32.89	32.89	32.89	30.81	0.30%
Sep 23, 2024	32.79	32.79	32.79	32.79	30.71	0.31%
Sep 20, 2024	32.69	32.69	32.69	32.69	30.62	-0.52%
Sep 19, 2024	32.86	32.86	32.86	32.86	30.78	2.05%
Sep 18, 2024	32.20	32.20	32.20	32.20	30.16	-0.16%
Sep 17, 2024	32.25	32.25	32.25	32.25	30.21	0.06%
Sep 16, 2024	32.23	32.23	32.23	32.23	30.19	0.66%
Sep 13, 2024	32.02	32.02	32.02	32.02	29.99	0.72%
Sep 12, 2024	31.79	31.79	31.79	31.79	29.78	0.63%
Sep 11, 2024	31.59	31.59	31.59	31.59	29.59	0.86%
Sep 10, 2024	31.32	31.32	31.32	31.32	29.34	0.16%
Sep 9, 2024	31.27	31.27	31.27	31.27	29.29	1.13%
Sep 6, 2024	30.92	30.92	30.92	30.92	28.96	-1.15%
Sep 5, 2024	31.28	31.28	31.28	31.28	29.30	-0.57%
Sep 4, 2024	31.46	31.46	31.46	31.46	29.47	-0.13%
Sep 3, 2024	31.50	31.50	31.50	31.50	29.51	-2.57%
Aug 30, 2024	32.33	32.33	32.33	32.33	30.28	0.72%
Aug 29, 2024	32.10	32.10	32.10	32.10	30.07	0.72%
Aug 28, 2024	31.87	31.87	31.87	31.87	29.85	-0.65%
Aug 27, 2024	32.08	32.08	32.08	32.08	30.05	0.22%
Aug 26, 2024	32.01	32.01	32.01	32.01	29.98	-0.47%
Aug 23, 2024	32.16	32.16	32.16	32.16	30.12	1.01%
Aug 22, 2024	31.84	31.84	31.84	31.84	29.82	-0.72%
Aug 21, 2024	32.07	32.07	32.07	32.07	30.04	1.01%
Aug 20, 2024	31.75	31.75	31.75	31.75	29.74	-0.44%