OTC Markets Group Inc. (OTCM)
OTCMKTS · Delayed Price · Currency is USD
53.99
-0.01 (-0.02%)
At close: Jan 15, 2026
OTC Markets Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 51.80 | 51.99 | 51.50 | 51.90 | 51.90 | -0.19% | 8,022 |
| Dec 29, 2025 | 52.25 | 53.20 | 52.00 | 52.00 | 52.00 | -1.14% | 12,451 |
| Dec 26, 2025 | 53.75 | 53.75 | 52.60 | 52.60 | 52.60 | -2.14% | 1,168 |
| Dec 24, 2025 | 51.97 | 53.75 | 51.97 | 53.75 | 53.75 | 5.08% | 2,695 |
| Dec 23, 2025 | 52.39 | 52.39 | 51.10 | 51.15 | 51.15 | -2.37% | 13,554 |
| Dec 22, 2025 | 51.50 | 52.93 | 51.41 | 52.39 | 52.39 | 2.07% | 8,143 |
| Dec 19, 2025 | 51.44 | 52.00 | 51.00 | 51.33 | 51.33 | -0.21% | 5,347 |
| Dec 18, 2025 | 51.10 | 51.44 | 50.75 | 51.44 | 51.44 | 1.06% | 5,907 |
| Dec 17, 2025 | 51.00 | 51.22 | 50.90 | 50.90 | 50.90 | 0.20% | 7,376 |
| Dec 16, 2025 | 51.41 | 51.41 | 50.50 | 50.80 | 50.80 | -1.36% | 7,356 |
| Dec 15, 2025 | 51.25 | 51.50 | 50.76 | 51.50 | 51.50 | 1.58% | 7,050 |
| Dec 12, 2025 | 51.50 | 51.50 | 50.70 | 50.70 | 50.70 | -1.46% | 5,144 |
| Dec 11, 2025 | 51.25 | 51.50 | 51.25 | 51.45 | 51.45 | 0.88% | 5,903 |
| Dec 10, 2025 | 51.35 | 51.74 | 50.71 | 51.00 | 51.00 | -0.58% | 4,471 |
| Dec 9, 2025 | 50.51 | 51.30 | 50.51 | 51.30 | 51.30 | 1.52% | 5,718 |
| Dec 8, 2025 | 50.01 | 50.53 | 50.01 | 50.53 | 50.53 | 0.90% | 1,581 |
| Dec 5, 2025 | 50.65 | 51.25 | 50.08 | 50.08 | 50.08 | -1.54% | 11,150 |
| Dec 4, 2025 | 51.25 | 51.25 | 50.86 | 50.86 | 50.86 | -0.76% | 6,777 |
| Dec 3, 2025 | 51.25 | 51.25 | 51.15 | 51.25 | 51.07 | 0.10% | 3,049 |
| Dec 2, 2025 | 52.15 | 52.15 | 51.20 | 51.20 | 51.02 | -2.38% | 4,756 |
| Dec 1, 2025 | 51.18 | 52.50 | 51.18 | 52.45 | 52.27 | 1.31% | 2,981 |
| Nov 28, 2025 | 51.52 | 51.77 | 51.51 | 51.77 | 51.59 | 0.29% | 3,143 |
| Nov 26, 2025 | 51.75 | 52.26 | 51.62 | 51.62 | 51.44 | -0.67% | 1,380 |
| Nov 25, 2025 | 53.00 | 53.00 | 51.01 | 51.97 | 51.79 | -2.50% | 6,335 |
| Nov 24, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.11 | 0.19% | 768 |
| Nov 21, 2025 | 53.64 | 53.64 | 52.95 | 53.20 | 51.27 | 0.38% | 2,626 |
| Nov 20, 2025 | 53.47 | 53.75 | 52.40 | 53.00 | 51.08 | - | 1,722 |
| Nov 19, 2025 | 53.60 | 53.62 | 52.50 | 53.00 | 51.08 | -1.16% | 1,368 |
| Nov 18, 2025 | 53.53 | 53.95 | 53.53 | 53.62 | 51.67 | 0.51% | 1,922 |
| Nov 17, 2025 | 54.32 | 54.35 | 53.35 | 53.35 | 51.41 | -1.75% | 2,049 |
| Nov 14, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 52.33 | -0.35% | 941 |
| Nov 13, 2025 | 54.86 | 55.96 | 54.49 | 54.49 | 52.51 | 2.36% | 5,406 |
| Nov 12, 2025 | 54.86 | 54.86 | 52.11 | 53.23 | 51.30 | -0.26% | 1,137 |
| Nov 11, 2025 | 52.50 | 53.38 | 52.50 | 53.37 | 51.43 | 2.12% | 3,431 |
| Nov 10, 2025 | 54.19 | 54.19 | 51.49 | 52.26 | 50.36 | -7.91% | 10,265 |
| Nov 7, 2025 | 51.20 | 57.75 | 50.75 | 56.75 | 54.69 | 11.27% | 30,946 |
| Nov 6, 2025 | 51.55 | 51.55 | 50.28 | 51.00 | 49.15 | -0.10% | 6,856 |
| Nov 5, 2025 | 54.91 | 54.95 | 50.52 | 51.05 | 49.20 | -8.02% | 36,631 |
| Nov 4, 2025 | 54.50 | 55.99 | 53.46 | 55.50 | 53.49 | -0.19% | 11,722 |