OTC Markets Group Inc. (OTCM)
OTCMKTS
· Delayed Price · Currency is USD
53.90
+0.65 (1.22%)
Jan 22, 2025, 12:13 PM EST
OTC Markets Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 52.95 | 53.25 | 52.95 | 53.25 | 53.25 | 0.09% | 3,068 |
| Jan 17, 2025 | 53.99 | 54.00 | 53.10 | 53.20 | 53.20 | -1.46% | 3,400 |
| Jan 16, 2025 | 53.00 | 53.99 | 53.00 | 53.99 | 53.99 | 1.81% | 5,904 |
| Jan 15, 2025 | 52.90 | 53.25 | 52.85 | 53.03 | 53.03 | 0.09% | 9,809 |
| Jan 14, 2025 | 53.00 | 53.00 | 52.85 | 52.98 | 52.98 | -0.04% | 3,637 |
| Jan 13, 2025 | 53.00 | 53.00 | 52.75 | 53.00 | 53.00 | - | 831 |
| Jan 10, 2025 | 51.75 | 53.00 | 51.75 | 53.00 | 53.00 | 1.83% | 9,756 |
| Jan 8, 2025 | 51.65 | 52.10 | 51.65 | 52.05 | 52.05 | 0.21% | 4,546 |
| Jan 7, 2025 | 51.00 | 51.99 | 51.00 | 51.94 | 51.94 | 2.04% | 1,586 |
| Jan 6, 2025 | 50.50 | 50.90 | 50.37 | 50.90 | 50.90 | 0.87% | 2,529 |
| Jan 3, 2025 | 51.10 | 52.10 | 50.46 | 50.46 | 50.46 | -1.35% | 3,112 |
| Jan 2, 2025 | 51.63 | 51.74 | 51.12 | 51.15 | 51.15 | -0.12% | 2,629 |
| Dec 31, 2024 | 51.11 | 51.31 | 51.11 | 51.21 | 51.21 | -0.56% | 1,762 |
| Dec 30, 2024 | 51.51 | 51.51 | 51.50 | 51.50 | 51.50 | -0.06% | 679 |
| Dec 27, 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | -0.02% | 367 |
| Dec 26, 2024 | 52.32 | 52.48 | 51.54 | 51.54 | 51.54 | -1.33% | 1,240 |
| Dec 24, 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | 0.45% | 309 |
| Dec 23, 2024 | 52.48 | 52.48 | 52.00 | 52.00 | 52.00 | -0.85% | 573 |
| Dec 20, 2024 | 52.00 | 52.50 | 51.21 | 52.45 | 52.45 | -0.29% | 4,412 |
| Dec 19, 2024 | 53.30 | 53.30 | 52.60 | 52.60 | 52.60 | -1.22% | 1,492 |
| Dec 18, 2024 | 53.30 | 53.40 | 53.00 | 53.25 | 53.25 | 0.24% | 10,030 |
| Dec 17, 2024 | 53.40 | 53.50 | 53.12 | 53.12 | 53.12 | -0.52% | 3,289 |
| Dec 16, 2024 | 53.01 | 53.40 | 53.00 | 53.40 | 53.40 | -0.17% | 3,274 |
| Dec 13, 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | 0.91% | 504 |
| Dec 12, 2024 | 53.10 | 53.22 | 53.00 | 53.01 | 53.01 | -0.17% | 2,767 |
| Dec 11, 2024 | 52.70 | 53.13 | 52.00 | 53.10 | 53.10 | 0.17% | 4,243 |
| Dec 10, 2024 | 53.15 | 53.99 | 53.00 | 53.01 | 53.01 | 0.02% | 4,094 |
| Dec 9, 2024 | 52.90 | 53.15 | 52.90 | 53.00 | 53.00 | - | 1,497 |
| Dec 6, 2024 | 53.40 | 53.49 | 53.00 | 53.00 | 53.00 | -1.85% | 2,001 |
| Dec 5, 2024 | 53.00 | 54.00 | 52.90 | 54.00 | 54.00 | 2.02% | 13,624 |
| Dec 4, 2024 | 51.50 | 52.93 | 51.50 | 52.93 | 52.75 | 2.78% | 5,422 |
| Dec 3, 2024 | 52.50 | 52.99 | 51.50 | 51.50 | 51.33 | -2.83% | 2,280 |
| Dec 2, 2024 | 52.80 | 53.49 | 52.80 | 53.00 | 52.82 | 0.28% | 36,332 |
| Nov 29, 2024 | 53.00 | 53.00 | 52.35 | 52.85 | 52.67 | 1.63% | 3,865 |
| Nov 27, 2024 | 51.35 | 52.00 | 51.35 | 52.00 | 51.83 | 1.38% | 811 |
| Nov 26, 2024 | 53.25 | 53.49 | 51.27 | 51.29 | 51.12 | -4.13% | 3,217 |
| Nov 25, 2024 | 53.57 | 53.69 | 53.11 | 53.50 | 53.32 | -0.13% | 6,619 |
| Nov 22, 2024 | 53.69 | 53.69 | 53.50 | 53.57 | 53.39 | 0.13% | 9,587 |
| Nov 21, 2024 | 53.55 | 53.75 | 53.50 | 53.50 | 53.32 | -0.37% | 1,524 |
| Nov 20, 2024 | 53.50 | 54.00 | 53.50 | 53.70 | 52.06 | 0.55% | 3,598 |
| Nov 19, 2024 | 53.00 | 55.24 | 53.00 | 53.41 | 51.78 | -0.45% | 4,846 |
| Nov 18, 2024 | 52.25 | 54.87 | 52.25 | 53.65 | 52.01 | 2.86% | 16,851 |
| Nov 15, 2024 | 50.77 | 52.17 | 50.77 | 52.16 | 50.57 | 0.82% | 2,947 |
| Nov 14, 2024 | 50.12 | 52.18 | 50.12 | 51.74 | 50.16 | 3.23% | 1,843 |
| Nov 13, 2024 | 50.50 | 51.74 | 50.00 | 50.12 | 48.59 | -1.73% | 6,506 |
| Nov 12, 2024 | 51.33 | 51.97 | 50.36 | 51.00 | 49.44 | -0.64% | 4,021 |
| Nov 11, 2024 | 51.00 | 52.00 | 51.00 | 51.33 | 49.76 | -1.29% | 4,708 |
| Nov 8, 2024 | 52.00 | 52.50 | 51.74 | 52.00 | 50.41 | 0.46% | 4,568 |
| Nov 7, 2024 | 53.90 | 53.90 | 51.75 | 51.76 | 50.18 | -4.10% | 7,768 |
| Nov 6, 2024 | 52.00 | 54.82 | 52.00 | 53.97 | 52.33 | 2.83% | 5,220 |
| Nov 5, 2024 | 52.08 | 52.49 | 52.08 | 52.49 | 50.89 | 0.92% | 2,985 |
| Nov 4, 2024 | 52.25 | 52.49 | 51.90 | 52.01 | 50.42 | -0.22% | 1,448 |
| Nov 1, 2024 | 51.90 | 52.50 | 51.90 | 52.13 | 50.54 | 0.24% | 1,352 |
| Oct 31, 2024 | 51.35 | 52.00 | 51.35 | 52.00 | 50.41 | 1.27% | 15,677 |
| Oct 30, 2024 | 49.52 | 51.73 | 49.00 | 51.35 | 49.78 | 3.72% | 10,912 |
| Oct 29, 2024 | 50.00 | 50.45 | 49.21 | 49.51 | 48.00 | 0.63% | 2,076 |
| Oct 28, 2024 | 50.51 | 50.51 | 49.20 | 49.20 | 47.70 | -2.63% | 7,219 |
| Oct 25, 2024 | 51.00 | 51.35 | 50.51 | 50.53 | 48.99 | -0.92% | 4,840 |
| Oct 24, 2024 | 51.00 | 51.30 | 51.00 | 51.00 | 49.44 | - | 1,612 |
| Oct 23, 2024 | 50.44 | 51.74 | 50.25 | 51.00 | 49.44 | 1.29% | 4,014 |
| Oct 22, 2024 | 50.96 | 50.96 | 50.00 | 50.35 | 48.81 | 0.92% | 885 |
| Oct 21, 2024 | 49.35 | 49.89 | 49.35 | 49.89 | 48.37 | 0.79% | 1,661 |
| Oct 18, 2024 | 49.60 | 49.60 | 49.35 | 49.50 | 47.99 | -0.74% | 2,845 |
| Oct 17, 2024 | 49.50 | 49.87 | 49.16 | 49.87 | 48.35 | 1.46% | 3,255 |
| Oct 16, 2024 | 49.00 | 49.50 | 48.50 | 49.15 | 47.65 | -0.51% | 2,008 |
| Oct 15, 2024 | 48.95 | 49.50 | 48.95 | 49.40 | 47.89 | 0.90% | 11,955 |
| Oct 14, 2024 | 48.47 | 49.00 | 47.51 | 48.96 | 47.47 | 0.97% | 3,125 |
| Oct 11, 2024 | 48.50 | 48.50 | 47.76 | 48.49 | 47.01 | -0.02% | 41,651 |
| Oct 10, 2024 | 48.50 | 48.50 | 48.45 | 48.50 | 47.02 | 1.08% | 86,700 |
| Oct 9, 2024 | 47.70 | 48.00 | 47.70 | 47.98 | 46.52 | -0.04% | 5,025 |
| Oct 8, 2024 | 47.50 | 48.82 | 47.45 | 48.00 | 46.54 | 0.52% | 20,670 |
| Oct 7, 2024 | 47.50 | 48.25 | 47.39 | 47.75 | 46.29 | 1.27% | 5,502 |
| Oct 4, 2024 | 48.80 | 48.80 | 47.15 | 47.15 | 45.71 | -0.37% | 4,981 |
| Oct 3, 2024 | 47.55 | 47.55 | 47.23 | 47.33 | 45.88 | -0.47% | 1,381 |
| Oct 2, 2024 | 47.74 | 47.90 | 47.25 | 47.55 | 46.10 | -0.73% | 4,106 |
| Oct 1, 2024 | 48.40 | 48.50 | 47.88 | 47.90 | 46.44 | -1.34% | 1,926 |
| Sep 30, 2024 | 47.43 | 48.82 | 47.43 | 48.55 | 47.07 | 2.86% | 1,925 |
| Sep 27, 2024 | 47.50 | 47.50 | 46.60 | 47.20 | 45.76 | 0.43% | 2,855 |
| Sep 26, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 45.57 | - | 853 |
| Sep 25, 2024 | 46.75 | 47.00 | 46.75 | 47.00 | 45.57 | 0.51% | 1,587 |
| Sep 24, 2024 | 47.00 | 47.02 | 46.72 | 46.76 | 45.33 | -1.00% | 9,440 |
| Sep 23, 2024 | 47.20 | 47.25 | 46.55 | 47.23 | 45.79 | -0.69% | 7,465 |
| Sep 20, 2024 | 47.15 | 47.56 | 47.00 | 47.56 | 46.11 | 0.87% | 3,581 |
| Sep 19, 2024 | 46.20 | 47.25 | 46.20 | 47.15 | 45.71 | 0.32% | 1,720 |
| Sep 18, 2024 | 46.50 | 47.00 | 46.25 | 47.00 | 45.57 | - | 4,704 |
| Sep 17, 2024 | 46.75 | 47.00 | 46.64 | 47.00 | 45.57 | - | 2,694 |
| Sep 16, 2024 | 47.00 | 47.00 | 46.80 | 47.00 | 45.57 | 0.21% | 5,564 |
| Sep 13, 2024 | 47.25 | 47.25 | 46.90 | 46.90 | 45.47 | -0.69% | 3,292 |
| Sep 12, 2024 | 48.00 | 48.00 | 47.00 | 47.23 | 45.78 | 0.48% | 3,761 |
| Sep 11, 2024 | 46.57 | 47.00 | 46.57 | 47.00 | 45.57 | 0.06% | 8,265 |
| Sep 10, 2024 | 47.25 | 47.25 | 46.57 | 46.97 | 45.54 | -0.55% | 4,447 |
| Sep 9, 2024 | 48.14 | 48.71 | 47.23 | 47.23 | 45.79 | -2.72% | 4,705 |
| Sep 6, 2024 | 49.32 | 49.32 | 48.13 | 48.55 | 47.07 | -1.88% | 7,882 |
| Sep 5, 2024 | 49.40 | 49.48 | 49.40 | 49.48 | 47.97 | -0.04% | 1,262 |
| Sep 4, 2024 | 49.48 | 49.50 | 49.40 | 49.50 | 47.82 | 0.51% | 1,362 |
| Sep 3, 2024 | 47.55 | 49.51 | 47.55 | 49.25 | 47.58 | 4.12% | 1,510 |
| Aug 30, 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 45.69 | -4.64% | 494 |
| Aug 29, 2024 | 47.00 | 49.60 | 47.00 | 49.60 | 47.91 | 5.79% | 2,648 |
| Aug 28, 2024 | 46.60 | 47.00 | 46.60 | 46.89 | 45.29 | 0.61% | 1,439 |
| Aug 27, 2024 | 46.20 | 46.75 | 46.20 | 46.60 | 45.02 | 0.84% | 2,639 |