OTC Markets Group Inc. (OTCM)
OTCMKTS · Delayed Price · Currency is USD
57.33
+0.33 (0.58%)
Jul 17, 2025, 11:27 AM EDT
OTC Markets Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 57.00 | 57.00 | 56.71 | 57.00 | 57.00 | -0.35% | 6,639 |
| Jul 15, 2025 | 56.78 | 57.20 | 56.36 | 57.20 | 57.20 | -0.31% | 3,309 |
| Jul 14, 2025 | 57.17 | 57.43 | 57.17 | 57.38 | 57.38 | -0.06% | 2,595 |
| Jul 11, 2025 | 58.40 | 58.40 | 57.41 | 57.41 | 57.41 | 0.72% | 667 |
| Jul 10, 2025 | 59.25 | 59.25 | 57.00 | 57.00 | 57.00 | -3.80% | 2,963 |
| Jul 9, 2025 | 59.50 | 59.50 | 59.00 | 59.25 | 59.25 | -1.58% | 11,927 |
| Jul 8, 2025 | 58.62 | 60.30 | 58.40 | 60.20 | 60.20 | -0.50% | 11,210 |
| Jul 7, 2025 | 56.60 | 60.50 | 56.60 | 60.50 | 60.50 | 6.14% | 21,592 |
| Jul 3, 2025 | 56.26 | 57.00 | 56.25 | 57.00 | 57.00 | 1.42% | 1,462 |
| Jul 2, 2025 | 55.50 | 56.20 | 55.50 | 56.20 | 56.20 | 1.26% | 888 |
| Jul 1, 2025 | 56.00 | 56.00 | 55.00 | 55.50 | 55.50 | -2.63% | 2,882 |
| Jun 30, 2025 | 55.00 | 57.23 | 55.00 | 57.00 | 57.00 | 3.64% | 14,397 |
| Jun 27, 2025 | 54.14 | 55.00 | 54.11 | 55.00 | 55.00 | 1.63% | 20,839 |
| Jun 26, 2025 | 52.02 | 54.12 | 52.02 | 54.12 | 54.12 | 0.32% | 3,883 |
| Jun 25, 2025 | 52.89 | 54.00 | 52.04 | 53.95 | 53.95 | 2.76% | 4,166 |
| Jun 24, 2025 | 52.52 | 52.53 | 52.50 | 52.50 | 52.50 | 1.90% | 2,034 |
| Jun 23, 2025 | 52.82 | 52.95 | 51.51 | 51.52 | 51.52 | -2.46% | 4,941 |
| Jun 20, 2025 | 52.45 | 53.00 | 51.47 | 52.82 | 52.82 | -0.13% | 15,028 |
| Jun 18, 2025 | 52.49 | 52.95 | 51.63 | 52.89 | 52.89 | 0.74% | 11,733 |
| Jun 17, 2025 | 51.00 | 52.50 | 51.00 | 52.50 | 52.50 | 2.94% | 8,133 |
| Jun 16, 2025 | 51.15 | 51.40 | 50.25 | 51.00 | 51.00 | -0.29% | 8,063 |
| Jun 13, 2025 | 50.95 | 51.49 | 50.75 | 51.15 | 51.15 | 0.29% | 13,900 |
| Jun 12, 2025 | 50.75 | 51.00 | 50.75 | 51.00 | 51.00 | 0.55% | 3,586 |
| Jun 11, 2025 | 50.75 | 50.75 | 50.65 | 50.72 | 50.72 | 0.04% | 1,336 |
| Jun 10, 2025 | 50.75 | 50.75 | 50.50 | 50.70 | 50.70 | -0.20% | 2,026 |
| Jun 9, 2025 | 50.90 | 51.00 | 50.74 | 50.80 | 50.80 | -0.39% | 9,098 |
| Jun 6, 2025 | 50.40 | 51.00 | 50.40 | 51.00 | 51.00 | 1.19% | 9,909 |
| Jun 5, 2025 | 49.80 | 50.40 | 49.51 | 50.40 | 50.40 | 0.02% | 4,301 |
| Jun 4, 2025 | 49.40 | 50.39 | 49.40 | 50.39 | 50.39 | 0.53% | 1,372 |
| Jun 3, 2025 | 49.78 | 50.13 | 49.62 | 50.13 | 49.95 | -0.55% | 616 |
| Jun 2, 2025 | 50.38 | 50.45 | 49.82 | 50.40 | 50.22 | 0.80% | 3,225 |
| May 30, 2025 | 49.60 | 50.40 | 49.60 | 50.00 | 49.82 | -0.99% | 2,109 |
| May 29, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.32 | - | 113 |
| May 28, 2025 | 50.94 | 50.94 | 49.36 | 50.50 | 50.32 | - | 2,898 |
| May 27, 2025 | 50.99 | 50.99 | 50.01 | 50.50 | 50.32 | 1.00% | 6,980 |
| May 23, 2025 | 49.61 | 50.00 | 49.61 | 50.00 | 49.82 | 2.93% | 866 |
| May 22, 2025 | 48.50 | 49.06 | 48.05 | 48.58 | 48.40 | 0.16% | 1,625 |
| May 21, 2025 | 49.65 | 49.70 | 48.50 | 48.50 | 48.33 | -2.41% | 3,889 |
| May 20, 2025 | 49.49 | 49.80 | 49.15 | 49.70 | 49.52 | 0.42% | 4,447 |
| May 19, 2025 | 49.00 | 49.49 | 49.00 | 49.49 | 49.31 | -0.02% | 9,268 |
| May 16, 2025 | 48.56 | 49.63 | 48.56 | 49.50 | 49.32 | -0.30% | 1,723 |
| May 15, 2025 | 48.48 | 49.89 | 48.48 | 49.65 | 49.47 | 2.41% | 2,040 |
| May 14, 2025 | 48.20 | 48.48 | 48.16 | 48.48 | 48.31 | 0.48% | 2,278 |
| May 13, 2025 | 49.50 | 49.50 | 48.00 | 48.25 | 48.08 | -3.02% | 7,170 |
| May 12, 2025 | 49.90 | 49.95 | 49.75 | 49.75 | 49.57 | -0.06% | 4,207 |
| May 9, 2025 | 49.75 | 49.80 | 49.75 | 49.78 | 49.60 | 0.06% | 2,107 |
| May 8, 2025 | 49.60 | 49.75 | 49.50 | 49.75 | 49.57 | 0.30% | 5,091 |
| May 7, 2025 | 49.75 | 49.75 | 47.80 | 49.60 | 49.42 | -0.28% | 8,357 |
| May 6, 2025 | 47.80 | 49.74 | 47.80 | 49.74 | 49.56 | 4.28% | 11,698 |
| May 5, 2025 | 49.74 | 50.25 | 47.58 | 47.70 | 47.53 | -4.49% | 7,161 |