OTC Markets Group Inc. (OTCM)
OTCMKTS
· Delayed Price · Currency is USD
50.60
+0.20 (0.40%)
Jun 6, 2025, 12:09 PM EDT
OTC Markets Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 50.40 | 50.75 | 50.40 | 50.75 | - | 0.69% | 905 |
| 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 |
| May 2, 2025 | 47.74 | 49.95 | 47.74 | 49.94 | 49.76 | 4.81% | 6,052 |
| May 1, 2025 | 47.25 | 47.65 | 47.25 | 47.65 | 47.48 | 2.41% | 3,561 |
| Apr 30, 2025 | 47.49 | 47.49 | 46.51 | 46.53 | 46.36 | -1.06% | 1,907 |
| Apr 29, 2025 | 47.50 | 47.50 | 46.71 | 47.03 | 46.86 | -0.36% | 2,735 |
| Apr 28, 2025 | 47.00 | 47.25 | 46.75 | 47.20 | 47.03 | 0.56% | 5,254 |
| Apr 25, 2025 | 46.73 | 47.00 | 46.61 | 46.94 | 46.77 | 0.92% | 1,108 |
| Apr 24, 2025 | 46.53 | 47.00 | 46.51 | 46.51 | 46.34 | 0.02% | 1,102 |
| Apr 23, 2025 | 46.88 | 46.95 | 46.35 | 46.50 | 46.33 | 0.63% | 2,156 |
| Apr 22, 2025 | 45.91 | 46.21 | 45.91 | 46.21 | 46.05 | 0.63% | 8,099 |
| Apr 21, 2025 | 45.16 | 45.95 | 45.16 | 45.92 | 45.76 | 1.22% | 1,459 |
| Apr 17, 2025 | 45.88 | 45.88 | 45.37 | 45.37 | 45.21 | -1.35% | 595 |
| Apr 16, 2025 | 45.40 | 45.99 | 45.15 | 45.99 | 45.83 | 0.56% | 1,835 |
| Apr 15, 2025 | 46.00 | 46.26 | 45.74 | 45.74 | 45.57 | 1.07% | 3,074 |
| Apr 14, 2025 | 45.60 | 45.74 | 44.60 | 45.25 | 45.09 | -0.77% | 3,887 |
| Apr 11, 2025 | 45.00 | 45.60 | 45.00 | 45.60 | 45.44 | 1.06% | 7,962 |
| Apr 10, 2025 | 46.01 | 46.11 | 44.20 | 45.12 | 44.96 | -2.97% | 5,123 |
| Apr 9, 2025 | 45.61 | 46.50 | 45.00 | 46.50 | 46.33 | -0.06% | 5,675 |
| Apr 8, 2025 | 46.80 | 46.80 | 46.30 | 46.53 | 46.36 | 0.50% | 7,515 |
| Apr 7, 2025 | 46.00 | 46.80 | 45.86 | 46.30 | 46.14 | -0.49% | 11,114 |
| Apr 4, 2025 | 46.52 | 47.00 | 46.52 | 46.53 | 46.36 | -0.47% | 17,509 |
| Apr 3, 2025 | 47.00 | 47.00 | 46.57 | 46.75 | 46.58 | -0.36% | 1,615 |
| Apr 2, 2025 | 46.89 | 46.98 | 46.85 | 46.92 | 46.75 | -0.17% | 2,592 |
| Apr 1, 2025 | 47.00 | 47.00 | 46.64 | 47.00 | 46.83 | -0.95% | 3,971 |
| Mar 31, 2025 | 47.00 | 47.45 | 46.61 | 47.45 | 47.28 | 0.69% | 5,466 |
| Mar 28, 2025 | 46.74 | 47.25 | 46.74 | 47.12 | 46.96 | -1.21% | 3,294 |
| Mar 27, 2025 | 47.00 | 47.79 | 46.72 | 47.70 | 47.53 | 2.14% | 3,596 |