OTC Markets Group Inc. (OTCM)
OTCMKTS · Delayed Price · Currency is USD
53.40
+0.40 (0.75%)
Mar 13, 2026, 12:20 PM EST
OTC Markets Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 53.50 | 53.65 | 53.40 | 53.40 | - | 0.75% | - |
| Mar 12, 2026 | 54.55 | 54.56 | 53.00 | 53.00 | 53.00 | -2.48% | 14,783 |
| Mar 11, 2026 | 54.95 | 55.00 | 54.35 | 54.35 | 54.35 | -0.82% | 1,953 |
| Mar 10, 2026 | 54.25 | 54.80 | 53.75 | 54.80 | 54.80 | 2.20% | 1,348 |
| Mar 9, 2026 | 54.19 | 54.25 | 53.17 | 53.62 | 53.62 | -1.16% | 6,946 |
| Mar 6, 2026 | 56.74 | 56.84 | 54.00 | 54.25 | 54.25 | -2.86% | 12,315 |
| Mar 5, 2026 | 52.50 | 55.85 | 52.50 | 55.85 | 55.85 | 6.38% | 24,510 |
| Mar 4, 2026 | 51.20 | 52.96 | 51.20 | 52.50 | 52.50 | 0.92% | 8,684 |
| Mar 3, 2026 | 52.60 | 52.60 | 51.42 | 52.02 | 52.02 | -1.00% | 3,658 |
| Mar 2, 2026 | 51.16 | 52.55 | 51.16 | 52.55 | 52.55 | 0.38% | 4,024 |
| Feb 27, 2026 | 52.61 | 52.61 | 52.35 | 52.35 | 52.35 | -1.23% | 3,820 |
| Feb 26, 2026 | 52.00 | 53.30 | 51.64 | 53.00 | 53.00 | 1.73% | 6,140 |
| Feb 25, 2026 | 53.05 | 53.33 | 51.50 | 52.10 | 52.10 | -2.60% | 8,424 |
| Feb 24, 2026 | 53.30 | 53.49 | 53.18 | 53.49 | 53.49 | -0.94% | 5,359 |
| Feb 23, 2026 | 53.42 | 54.16 | 53.00 | 54.00 | 54.00 | 0.20% | 7,369 |
| Feb 20, 2026 | 54.40 | 54.65 | 53.57 | 53.89 | 53.89 | -0.20% | 1,661 |
| Feb 19, 2026 | 54.75 | 54.90 | 54.00 | 54.00 | 54.00 | -0.39% | 7,176 |
| Feb 18, 2026 | 54.50 | 54.50 | 53.79 | 54.21 | 54.21 | 0.35% | 3,447 |
| Feb 17, 2026 | 54.30 | 54.30 | 54.02 | 54.02 | 54.02 | 0.02% | 4,562 |
| Feb 13, 2026 | 53.45 | 54.01 | 53.45 | 54.01 | 54.01 | 0.95% | 2,229 |
| Feb 12, 2026 | 54.50 | 54.50 | 53.36 | 53.50 | 53.50 | -2.10% | 5,943 |
| Feb 11, 2026 | 54.95 | 55.00 | 54.00 | 54.65 | 54.65 | 0.28% | 2,628 |
| Feb 10, 2026 | 53.60 | 54.50 | 53.36 | 54.50 | 54.50 | 2.71% | 2,962 |
| Feb 9, 2026 | 53.41 | 53.61 | 52.81 | 53.06 | 53.06 | -1.90% | 4,429 |
| Feb 6, 2026 | 53.09 | 54.50 | 53.09 | 54.09 | 54.09 | 1.57% | 4,700 |
| Feb 5, 2026 | 53.01 | 53.99 | 53.01 | 53.25 | 53.25 | -1.02% | 8,669 |
| Feb 4, 2026 | 54.40 | 55.00 | 53.70 | 53.80 | 53.80 | -1.24% | 2,383 |
| Feb 3, 2026 | 54.50 | 55.00 | 53.72 | 54.48 | 54.48 | -0.41% | 4,747 |
| Feb 2, 2026 | 53.40 | 54.70 | 53.40 | 54.70 | 54.70 | 1.65% | 12,364 |
| Jan 30, 2026 | 54.10 | 54.10 | 53.80 | 53.81 | 53.81 | -1.63% | 1,006 |
| Jan 29, 2026 | 53.90 | 54.70 | 52.66 | 54.70 | 54.70 | -1.39% | 21,169 |
| Jan 28, 2026 | 55.25 | 55.47 | 55.25 | 55.47 | 55.47 | 0.38% | 825 |
| Jan 27, 2026 | 54.01 | 55.60 | 54.01 | 55.26 | 55.26 | 1.58% | 2,622 |
| Jan 26, 2026 | 54.25 | 58.00 | 54.05 | 54.40 | 54.40 | -0.73% | 3,966 |
| Jan 23, 2026 | 55.88 | 55.88 | 54.60 | 54.80 | 54.80 | -2.58% | 4,047 |
| Jan 22, 2026 | 54.90 | 56.25 | 54.90 | 56.25 | 56.25 | 2.93% | 2,978 |
| Jan 21, 2026 | 53.96 | 54.65 | 53.94 | 54.65 | 54.65 | 1.56% | 4,386 |
| Jan 20, 2026 | 54.00 | 54.00 | 53.75 | 53.81 | 53.81 | 0.02% | 3,024 |
| Jan 16, 2026 | 54.00 | 54.00 | 53.80 | 53.80 | 53.80 | -0.35% | 1,849 |
| Jan 15, 2026 | 54.00 | 54.06 | 53.51 | 53.99 | 53.99 | -0.02% | 2,284 |
| Jan 14, 2026 | 54.55 | 54.55 | 53.16 | 54.00 | 54.00 | -1.01% | 1,609 |
| Jan 13, 2026 | 54.77 | 54.95 | 54.55 | 54.55 | 54.55 | 1.00% | 3,793 |
| Jan 12, 2026 | 53.40 | 55.00 | 53.40 | 54.01 | 54.01 | 1.29% | 4,326 |
| Jan 9, 2026 | 53.34 | 53.50 | 52.41 | 53.32 | 53.32 | -0.22% | 7,529 |
| Jan 8, 2026 | 53.39 | 53.44 | 53.36 | 53.44 | 53.44 | -0.11% | 1,595 |
| Jan 7, 2026 | 53.79 | 53.79 | 53.00 | 53.50 | 53.50 | 1.63% | 8,036 |
| Jan 6, 2026 | 52.00 | 53.25 | 51.42 | 52.64 | 52.64 | 1.72% | 10,132 |
| Jan 5, 2026 | 50.79 | 52.97 | 50.79 | 51.75 | 51.75 | 0.98% | 13,844 |
| Jan 2, 2026 | 51.40 | 51.86 | 51.00 | 51.25 | 51.25 | -0.10% | 10,229 |
| Dec 31, 2025 | 51.78 | 51.78 | 51.28 | 51.30 | 51.30 | -1.16% | 4,235 |