OTC Markets Group Inc. (OTCM)
OTCMKTS · Delayed Price · Currency is USD
50.65
+0.02 (0.04%)
Oct 23, 2025, 2:34 PM EDT
OTC Markets Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 50.86 | 50.86 | 50.64 | 50.64 | - | 0.02% | 200 |
| Oct 22, 2025 | 50.53 | 50.63 | 50.53 | 50.63 | 50.63 | -0.53% | 347 |
| Oct 21, 2025 | 50.49 | 50.90 | 50.25 | 50.90 | 50.90 | 0.79% | 1,557 |
| Oct 20, 2025 | 50.25 | 50.50 | 50.25 | 50.50 | 50.50 | 0.50% | 1,220 |
| Oct 17, 2025 | 50.00 | 50.25 | 49.35 | 50.25 | 50.25 | 0.40% | 3,508 |
| Oct 16, 2025 | 50.15 | 51.72 | 50.00 | 50.05 | 50.05 | -1.86% | 3,224 |
| Oct 15, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 135 |
| Oct 14, 2025 | 50.10 | 51.90 | 50.10 | 51.00 | 51.00 | 1.31% | 4,274 |
| Oct 13, 2025 | 50.00 | 50.36 | 50.00 | 50.34 | 50.34 | 0.91% | 15,218 |
| Oct 10, 2025 | 50.52 | 50.89 | 49.50 | 49.89 | 49.89 | -1.60% | 16,655 |
| Oct 9, 2025 | 51.10 | 51.25 | 50.70 | 50.70 | 50.70 | -0.59% | 6,714 |
| Oct 8, 2025 | 51.00 | 51.00 | 50.54 | 51.00 | 51.00 | 0.49% | 2,723 |
| Oct 7, 2025 | 50.35 | 50.75 | 50.34 | 50.75 | 50.75 | 0.46% | 3,667 |
| Oct 6, 2025 | 51.00 | 51.00 | 50.50 | 50.52 | 50.52 | -0.94% | 1,944 |
| Oct 3, 2025 | 51.67 | 51.95 | 51.00 | 51.00 | 51.00 | - | 3,209 |
| Oct 2, 2025 | 51.50 | 51.50 | 50.50 | 51.00 | 51.00 | -1.92% | 13,127 |
| Oct 1, 2025 | 52.50 | 52.50 | 52.00 | 52.00 | 52.00 | -1.89% | 1,520 |
| Sep 30, 2025 | 53.01 | 53.53 | 53.00 | 53.00 | 53.00 | -3.62% | 2,447 |
| Sep 29, 2025 | 55.80 | 55.80 | 54.90 | 54.99 | 54.99 | -1.98% | 2,494 |
| Sep 26, 2025 | 53.05 | 56.31 | 52.99 | 56.10 | 56.10 | 5.64% | 8,977 |
| Sep 25, 2025 | 53.99 | 53.99 | 53.00 | 53.11 | 53.11 | -1.66% | 970 |
| Sep 24, 2025 | 52.49 | 55.35 | 52.49 | 54.00 | 54.00 | 3.17% | 9,941 |
| Sep 23, 2025 | 51.00 | 52.34 | 51.00 | 52.34 | 52.34 | 2.63% | 1,244 |
| Sep 22, 2025 | 51.00 | 52.24 | 51.00 | 51.00 | 51.00 | -1.92% | 605 |
| Sep 19, 2025 | 50.10 | 52.00 | 50.10 | 52.00 | 52.00 | 3.75% | 38,831 |
| Sep 18, 2025 | 50.50 | 50.51 | 50.12 | 50.12 | 50.12 | -0.75% | 12,237 |
| Sep 17, 2025 | 50.40 | 50.50 | 50.26 | 50.50 | 50.50 | 0.20% | 3,354 |
| Sep 16, 2025 | 49.77 | 50.40 | 49.77 | 50.40 | 50.40 | 0.40% | 1,572 |
| Sep 15, 2025 | 51.00 | 51.00 | 49.35 | 50.20 | 50.20 | -1.57% | 17,663 |
| Sep 12, 2025 | 50.25 | 51.00 | 50.25 | 51.00 | 51.00 | 1.88% | 1,064 |
| Sep 11, 2025 | 49.66 | 50.25 | 49.66 | 50.06 | 50.06 | 0.24% | 3,289 |
| Sep 10, 2025 | 50.02 | 50.02 | 49.94 | 49.94 | 49.94 | -0.14% | 9,770 |
| Sep 9, 2025 | 50.53 | 50.75 | 50.00 | 50.01 | 50.01 | -0.60% | 13,485 |
| Sep 8, 2025 | 51.07 | 51.07 | 50.25 | 50.31 | 50.31 | -0.77% | 5,517 |
| Sep 5, 2025 | 52.32 | 52.32 | 50.56 | 50.70 | 50.70 | -4.14% | 5,560 |
| Sep 4, 2025 | 52.97 | 52.97 | 52.89 | 52.89 | 52.89 | -0.21% | 452 |
| Sep 3, 2025 | 52.96 | 53.00 | 52.96 | 53.00 | 52.82 | 0.74% | 506 |
| Sep 2, 2025 | 50.38 | 52.61 | 49.69 | 52.61 | 52.43 | 4.43% | 12,243 |
| Aug 29, 2025 | 51.83 | 51.85 | 50.38 | 50.38 | 50.21 | -2.65% | 5,090 |
| Aug 28, 2025 | 52.28 | 52.28 | 51.75 | 51.75 | 51.57 | -1.71% | 2,759 |
| Aug 27, 2025 | 52.83 | 52.84 | 52.65 | 52.65 | 52.47 | -0.36% | 1,456 |
| Aug 26, 2025 | 52.88 | 52.93 | 52.25 | 52.84 | 52.66 | -0.08% | 8,111 |
| Aug 25, 2025 | 52.88 | 52.88 | 52.88 | 52.88 | 52.70 | 1.69% | 545 |
| Aug 22, 2025 | 52.60 | 52.60 | 51.85 | 52.00 | 51.82 | - | 17,149 |
| Aug 21, 2025 | 51.99 | 52.00 | 51.99 | 52.00 | 51.82 | 0.19% | 643 |
| Aug 20, 2025 | 52.80 | 52.97 | 51.90 | 51.90 | 51.72 | -1.52% | 32,399 |
| Aug 19, 2025 | 53.07 | 53.19 | 52.35 | 52.70 | 52.52 | -3.30% | 17,759 |
| Aug 18, 2025 | 54.75 | 54.75 | 54.00 | 54.50 | 54.32 | -0.91% | 2,754 |
| Aug 15, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.81 | - | 357 |
| Aug 14, 2025 | 54.99 | 55.25 | 54.62 | 55.00 | 54.81 | 1.01% | 6,536 |