OTC Markets Group Inc. (OTCM)
OTCMKTS · Delayed Price · Currency is USD
50.38
-1.37 (-2.65%)
Aug 29, 2025, 3:50 PM EDT
OTC Markets Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 51.83 | 51.85 | 50.38 | 50.38 | 50.38 | -2.65% | 4,900 |
| Aug 28, 2025 | 52.28 | 52.28 | 51.75 | 51.75 | 51.75 | -1.71% | 2,759 |
| Aug 27, 2025 | 52.83 | 52.84 | 52.65 | 52.65 | 52.65 | -0.36% | 1,456 |
| Aug 26, 2025 | 52.88 | 52.93 | 52.25 | 52.84 | 52.84 | -0.08% | 8,111 |
| Aug 25, 2025 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | 1.69% | 545 |
| Aug 22, 2025 | 52.60 | 52.60 | 51.85 | 52.00 | 52.00 | - | 17,149 |
| Aug 21, 2025 | 51.99 | 52.00 | 51.99 | 52.00 | 52.00 | 0.19% | 643 |
| Aug 20, 2025 | 52.80 | 52.97 | 51.90 | 51.90 | 51.90 | -1.52% | 32,399 |
| Aug 19, 2025 | 53.07 | 53.19 | 52.35 | 52.70 | 52.70 | -3.30% | 17,759 |
| Aug 18, 2025 | 54.75 | 54.75 | 54.00 | 54.50 | 54.50 | -0.91% | 2,754 |
| Aug 15, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 357 |
| Aug 14, 2025 | 54.99 | 55.25 | 54.62 | 55.00 | 55.00 | 1.01% | 6,536 |
| Aug 13, 2025 | 54.03 | 54.45 | 53.08 | 54.45 | 54.45 | -0.09% | 5,168 |
| Aug 12, 2025 | 55.00 | 55.00 | 54.35 | 54.50 | 54.50 | 0.24% | 3,431 |
| Aug 11, 2025 | 55.00 | 55.00 | 53.06 | 54.37 | 54.37 | -1.15% | 3,386 |
| Aug 8, 2025 | 55.00 | 55.05 | 54.84 | 55.00 | 55.00 | 0.02% | 9,436 |
| Aug 7, 2025 | 56.05 | 56.05 | 54.75 | 54.99 | 54.99 | -1.89% | 21,809 |
| Aug 6, 2025 | 56.41 | 57.50 | 56.00 | 56.05 | 56.05 | -0.81% | 6,279 |
| Aug 5, 2025 | 55.70 | 56.51 | 55.70 | 56.51 | 56.51 | -2.55% | 560 |
| Aug 4, 2025 | 58.00 | 58.00 | 57.92 | 57.99 | 57.99 | 0.24% | 772 |
| Aug 1, 2025 | 57.53 | 58.00 | 57.50 | 57.85 | 57.85 | -0.26% | 4,359 |
| Jul 31, 2025 | 57.00 | 58.00 | 56.55 | 58.00 | 58.00 | -0.36% | 2,021 |
| Jul 30, 2025 | 58.00 | 58.25 | 58.00 | 58.21 | 58.21 | 0.36% | 1,585 |
| Jul 29, 2025 | 57.80 | 58.00 | 57.50 | 58.00 | 58.00 | -0.03% | 1,433 |
| Jul 28, 2025 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | - | 271 |
| Jul 25, 2025 | 58.25 | 58.25 | 58.02 | 58.02 | 58.02 | -0.82% | 845 |
| Jul 24, 2025 | 58.00 | 58.99 | 58.00 | 58.50 | 58.50 | 0.86% | 1,532 |
| Jul 23, 2025 | 57.70 | 59.00 | 57.65 | 58.00 | 58.00 | 0.52% | 6,537 |
| Jul 22, 2025 | 58.00 | 58.00 | 57.70 | 57.70 | 57.70 | -0.52% | 330 |
| Jul 21, 2025 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | - | 453 |
| Jul 18, 2025 | 57.35 | 58.20 | 57.35 | 58.00 | 58.00 | 0.87% | 2,093 |
| Jul 17, 2025 | 57.33 | 57.70 | 57.33 | 57.50 | 57.50 | 0.88% | 17,414 |
| 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 |