OTC Markets Group Inc. (OTCM)
OTCMKTS
· Delayed Price · Currency is USD
47.00
0.00 (0.00%)
Sep 26, 2024, 2:37 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 853 |
| Sep 25, 2024 | 46.75 | 47.00 | 46.75 | 47.00 | 47.00 | 0.51% | 1,600 |
| Sep 24, 2024 | 47.00 | 47.02 | 46.72 | 46.76 | 46.76 | -1.00% | 9,440 |
| Sep 23, 2024 | 47.20 | 47.25 | 46.55 | 47.23 | 47.23 | -0.69% | 7,500 |
| Sep 20, 2024 | 47.15 | 47.56 | 47.00 | 47.56 | 47.56 | 0.87% | 3,600 |
| Sep 19, 2024 | 46.20 | 47.25 | 46.20 | 47.15 | 47.15 | 0.86% | 1,720 |
| Sep 18, 2024 | 46.50 | 47.00 | 46.25 | 46.75 | 46.75 | -0.53% | 4,704 |
| Sep 17, 2024 | 46.75 | 47.00 | 46.64 | 47.00 | 47.00 | - | 2,700 |
| Sep 16, 2024 | 47.00 | 47.00 | 46.80 | 47.00 | 47.00 | 0.21% | 5,600 |
| Sep 13, 2024 | 47.25 | 47.25 | 46.90 | 46.90 | 46.90 | -0.70% | 3,300 |
| Sep 12, 2024 | 48.00 | 48.00 | 47.00 | 47.23 | 47.23 | 0.49% | 3,800 |
| Sep 11, 2024 | 46.57 | 47.00 | 46.57 | 47.00 | 47.00 | 0.06% | 8,300 |
| Sep 10, 2024 | 47.25 | 47.25 | 46.57 | 46.97 | 46.97 | -0.55% | 4,447 |
| Sep 9, 2024 | 48.14 | 48.71 | 47.23 | 47.23 | 47.23 | -2.72% | 4,705 |
| Sep 6, 2024 | 49.32 | 49.32 | 48.13 | 48.55 | 48.55 | -1.88% | 7,900 |
| Sep 5, 2024 | 49.40 | 49.48 | 49.40 | 49.48 | 49.48 | -0.04% | 1,300 |
| Sep 4, 2024 | 49.48 | 49.50 | 49.40 | 49.50 | 49.32 | 0.51% | 1,400 |
| Sep 3, 2024 | 47.55 | 49.51 | 47.55 | 49.25 | 49.07 | 4.12% | 1,510 |
| Aug 30, 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.13 | -4.64% | 500 |
| Aug 29, 2024 | 47.00 | 49.60 | 47.00 | 49.60 | 49.42 | 5.78% | 2,648 |
| Aug 28, 2024 | 46.60 | 47.00 | 46.60 | 46.89 | 46.71 | 0.62% | 1,439 |
| Aug 27, 2024 | 46.20 | 46.75 | 46.20 | 46.60 | 46.43 | 0.84% | 2,639 |
| Aug 26, 2024 | 46.71 | 46.80 | 46.00 | 46.21 | 46.04 | -1.16% | 3,900 |
| Aug 23, 2024 | 47.50 | 48.10 | 46.75 | 46.75 | 46.58 | -2.97% | 7,007 |
| Aug 22, 2024 | 49.50 | 49.50 | 47.38 | 48.18 | 48.00 | -2.67% | 9,000 |
| Aug 21, 2024 | 49.65 | 49.65 | 49.40 | 49.50 | 49.32 | 0.61% | 31,336 |
| Aug 20, 2024 | 49.52 | 49.52 | 49.00 | 49.20 | 49.02 | -0.55% | 5,000 |
| Aug 19, 2024 | 47.99 | 49.49 | 47.99 | 49.47 | 49.29 | 6.23% | 7,133 |
| Aug 16, 2024 | 46.99 | 47.35 | 46.57 | 46.57 | 46.40 | -0.91% | 4,623 |
| Aug 15, 2024 | 46.61 | 47.00 | 45.53 | 47.00 | 46.83 | 0.04% | 12,900 |
| Aug 14, 2024 | 45.40 | 46.98 | 45.17 | 46.98 | 46.81 | 4.40% | 19,500 |
| Aug 13, 2024 | 46.98 | 46.98 | 45.00 | 45.00 | 44.84 | -2.70% | 16,100 |
| Aug 12, 2024 | 46.02 | 46.97 | 46.02 | 46.25 | 46.08 | -1.53% | 2,700 |
| Aug 9, 2024 | 47.40 | 47.50 | 46.90 | 46.97 | 46.80 | -2.13% | 6,700 |
| Aug 8, 2024 | 48.17 | 49.24 | 46.75 | 47.99 | 47.82 | -1.30% | 29,000 |
| Aug 7, 2024 | 48.90 | 49.24 | 48.35 | 48.62 | 48.44 | -0.78% | 2,302 |
| Aug 6, 2024 | 49.00 | 49.00 | 48.55 | 49.00 | 48.82 | 0.02% | 2,700 |
| Aug 5, 2024 | 48.61 | 49.00 | 48.10 | 48.99 | 48.81 | 1.22% | 2,520 |
| Aug 2, 2024 | 49.50 | 49.50 | 48.28 | 48.40 | 48.22 | -2.10% | 3,000 |
| Aug 1, 2024 | 49.15 | 49.74 | 49.15 | 49.44 | 49.26 | 0.69% | 2,500 |
| Jul 31, 2024 | 49.10 | 49.49 | 49.10 | 49.10 | 48.92 | - | 4,300 |
| Jul 30, 2024 | 49.60 | 49.60 | 49.04 | 49.10 | 48.92 | -1.29% | 8,600 |
| Jul 29, 2024 | 49.12 | 49.78 | 49.12 | 49.74 | 49.56 | 1.43% | 12,037 |
| Jul 26, 2024 | 48.83 | 49.50 | 48.80 | 49.04 | 48.86 | 0.06% | 3,700 |
| Jul 25, 2024 | 48.75 | 49.50 | 48.75 | 49.01 | 48.83 | 0.31% | 1,500 |
| Jul 24, 2024 | 49.75 | 49.75 | 48.86 | 48.86 | 48.68 | -1.79% | 805 |
| Jul 23, 2024 | 48.34 | 50.00 | 48.34 | 49.75 | 49.57 | 2.92% | 4,100 |
| Jul 22, 2024 | 49.75 | 49.75 | 48.26 | 48.34 | 48.16 | -0.94% | 5,200 |
| Jul 19, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.62 | - | 500 |
| Jul 18, 2024 | 48.50 | 49.39 | 48.50 | 48.80 | 48.62 | 0.62% | 2,920 |
| Jul 17, 2024 | 48.50 | 48.50 | 48.00 | 48.50 | 48.32 | 0.02% | 3,222 |
| Jul 16, 2024 | 48.01 | 48.50 | 48.01 | 48.49 | 48.31 | 0.92% | 3,632 |
| Jul 15, 2024 | 48.99 | 48.99 | 48.05 | 48.05 | 47.88 | -0.93% | 2,412 |
| Jul 12, 2024 | 48.70 | 48.75 | 48.25 | 48.50 | 48.32 | 0.52% | 4,104 |
| Jul 11, 2024 | 49.00 | 49.00 | 48.25 | 48.25 | 48.07 | -1.53% | 5,300 |
| Jul 10, 2024 | 49.37 | 49.37 | 49.00 | 49.00 | 48.82 | -0.51% | 2,900 |
| Jul 9, 2024 | 49.32 | 49.32 | 49.25 | 49.25 | 49.07 | -0.38% | 3,015 |
| Jul 8, 2024 | 49.06 | 49.44 | 49.00 | 49.44 | 49.26 | 0.90% | 3,542 |
| Jul 5, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.82 | -1.01% | 1,100 |
| Jul 3, 2024 | 49.45 | 49.50 | 49.45 | 49.50 | 49.32 | 0.10% | 700 |
| Jul 2, 2024 | 49.45 | 49.50 | 49.00 | 49.45 | 49.27 | 0.63% | 1,600 |
| Jul 1, 2024 | 49.05 | 49.50 | 49.00 | 49.14 | 48.96 | 0.49% | 949 |
| Jun 28, 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.72 | -0.31% | 1,528 |
| Jun 27, 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 48.87 | - | 1,118 |
| Jun 26, 2024 | 49.23 | 49.23 | 48.90 | 49.05 | 48.87 | 0.10% | 2,500 |
| Jun 25, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.82 | -0.02% | 700 |
| Jun 24, 2024 | 49.19 | 49.38 | 49.00 | 49.01 | 48.83 | 0.04% | 2,829 |
| Jun 21, 2024 | 48.85 | 48.99 | 48.85 | 48.99 | 48.81 | 0.29% | 1,500 |
| Jun 20, 2024 | 48.55 | 49.28 | 48.55 | 48.85 | 48.67 | -0.83% | 17,146 |
| Jun 18, 2024 | 49.00 | 49.26 | 48.55 | 49.26 | 49.08 | 1.32% | 16,600 |
| Jun 17, 2024 | 49.60 | 49.60 | 48.55 | 48.62 | 48.44 | -1.98% | 7,300 |
| Jun 14, 2024 | 49.80 | 49.80 | 49.25 | 49.60 | 49.42 | -0.54% | 5,603 |
| Jun 13, 2024 | 49.95 | 50.00 | 49.50 | 49.87 | 49.69 | -0.26% | 8,200 |
| Jun 12, 2024 | 50.08 | 50.30 | 49.93 | 50.00 | 49.82 | -0.14% | 7,600 |
| Jun 11, 2024 | 50.07 | 50.25 | 50.07 | 50.07 | 49.89 | -0.36% | 3,700 |
| Jun 10, 2024 | 50.25 | 50.40 | 50.25 | 50.25 | 50.07 | 0.26% | 2,516 |
| Jun 7, 2024 | 50.44 | 50.50 | 50.12 | 50.12 | 49.94 | -0.63% | 3,547 |
| Jun 6, 2024 | 51.23 | 51.23 | 50.44 | 50.44 | 50.25 | -1.58% | 3,800 |
| Jun 5, 2024 | 51.15 | 51.25 | 50.31 | 51.25 | 50.88 | 0.20% | 7,300 |
| Jun 4, 2024 | 51.50 | 51.60 | 51.04 | 51.15 | 50.79 | -0.68% | 3,003 |
| Jun 3, 2024 | 51.30 | 51.50 | 51.25 | 51.50 | 51.13 | 0.39% | 3,505 |
| May 31, 2024 | 51.99 | 51.99 | 51.27 | 51.30 | 50.93 | -0.52% | 5,444 |
| May 30, 2024 | 52.00 | 52.00 | 51.57 | 51.57 | 51.20 | 0.04% | 643 |
| May 29, 2024 | 51.25 | 51.75 | 51.25 | 51.55 | 51.18 | - | 6,500 |
| May 28, 2024 | 51.16 | 51.55 | 51.16 | 51.55 | 51.18 | 0.76% | 7,700 |
| May 24, 2024 | 51.32 | 51.38 | 51.16 | 51.16 | 50.79 | -0.70% | 7,224 |
| May 23, 2024 | 52.88 | 52.88 | 51.50 | 51.52 | 51.15 | -0.54% | 2,300 |
| May 22, 2024 | 51.90 | 52.00 | 51.80 | 51.80 | 51.43 | -0.19% | 1,724 |
| May 21, 2024 | 51.90 | 51.90 | 51.80 | 51.90 | 51.53 | - | 1,948 |
| May 20, 2024 | 51.90 | 52.14 | 51.90 | 51.90 | 51.53 | -0.46% | 9,300 |
| May 17, 2024 | 51.85 | 52.14 | 51.33 | 52.14 | 51.77 | 0.56% | 7,844 |
| May 16, 2024 | 51.76 | 51.85 | 51.75 | 51.85 | 51.48 | -0.31% | 1,600 |
| May 15, 2024 | 51.80 | 52.13 | 51.76 | 52.01 | 51.64 | 0.41% | 2,800 |
| May 14, 2024 | 51.78 | 51.80 | 51.78 | 51.80 | 51.43 | -0.38% | 911 |
| May 13, 2024 | 52.00 | 52.25 | 51.99 | 52.00 | 51.63 | - | 2,800 |
| May 10, 2024 | 52.00 | 52.16 | 51.45 | 52.00 | 51.63 | 0.48% | 12,000 |
| May 9, 2024 | 51.52 | 52.00 | 51.52 | 51.75 | 51.38 | 0.10% | 2,800 |
| May 8, 2024 | 51.64 | 52.00 | 51.50 | 51.70 | 51.33 | 0.21% | 2,800 |
| May 7, 2024 | 51.25 | 51.99 | 51.25 | 51.59 | 51.22 | 0.37% | 3,526 |
| May 6, 2024 | 51.50 | 52.11 | 51.30 | 51.40 | 51.03 | -1.49% | 6,200 |