OTC Markets Group Inc. (OTCM)
OTCMKTS · Delayed Price · Currency is USD
54.65
+0.15 (0.28%)
Feb 11, 2026, 3:32 PM EST
OTC Markets Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |