OTC Markets Group Inc. (OTCM)
OTCMKTS
· Delayed Price · Currency is USD
48.48
+0.23 (0.48%)
May 14, 2025, 3:41 PM EDT
OTC Markets Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 48.20 | 48.48 | 48.16 | 48.48 | 48.48 | 0.48% | 2,278 |
| May 13, 2025 | 49.50 | 49.50 | 48.00 | 48.25 | 48.25 | -3.02% | 7,170 |
| May 12, 2025 | 49.90 | 49.95 | 49.75 | 49.75 | 49.75 | -0.06% | 4,207 |
| May 9, 2025 | 49.75 | 49.80 | 49.75 | 49.78 | 49.78 | 0.06% | 2,107 |
| May 8, 2025 | 49.60 | 49.75 | 49.50 | 49.75 | 49.75 | 0.30% | 5,091 |
| May 7, 2025 | 49.75 | 49.75 | 47.80 | 49.60 | 49.60 | -0.28% | 8,357 |
| May 6, 2025 | 47.80 | 49.74 | 47.80 | 49.74 | 49.74 | 4.28% | 11,698 |
| May 5, 2025 | 49.74 | 50.25 | 47.58 | 47.70 | 47.70 | -4.49% | 7,161 |
| May 2, 2025 | 47.74 | 49.95 | 47.74 | 49.94 | 49.94 | 4.81% | 6,052 |
| May 1, 2025 | 47.25 | 47.65 | 47.25 | 47.65 | 47.65 | 2.41% | 3,561 |
| Apr 30, 2025 | 47.49 | 47.49 | 46.51 | 46.53 | 46.53 | -1.06% | 1,907 |
| Apr 29, 2025 | 47.50 | 47.50 | 46.71 | 47.03 | 47.03 | -0.36% | 2,735 |
| Apr 28, 2025 | 47.00 | 47.25 | 46.75 | 47.20 | 47.20 | 0.56% | 5,254 |
| Apr 25, 2025 | 46.73 | 47.00 | 46.61 | 46.94 | 46.94 | 0.92% | 1,108 |
| Apr 24, 2025 | 46.53 | 47.00 | 46.51 | 46.51 | 46.51 | 0.02% | 1,102 |
| Apr 23, 2025 | 46.88 | 46.95 | 46.35 | 46.50 | 46.50 | 0.63% | 2,156 |
| Apr 22, 2025 | 45.91 | 46.21 | 45.91 | 46.21 | 46.21 | 0.63% | 8,099 |
| Apr 21, 2025 | 45.16 | 45.95 | 45.16 | 45.92 | 45.92 | 1.22% | 1,459 |
| Apr 17, 2025 | 45.88 | 45.88 | 45.37 | 45.37 | 45.37 | -1.35% | 595 |
| Apr 16, 2025 | 45.40 | 45.99 | 45.15 | 45.99 | 45.99 | 0.56% | 1,835 |
| Apr 15, 2025 | 46.00 | 46.26 | 45.74 | 45.74 | 45.74 | 1.07% | 3,074 |
| Apr 14, 2025 | 45.60 | 45.74 | 44.60 | 45.25 | 45.25 | -0.77% | 3,887 |
| Apr 11, 2025 | 45.00 | 45.60 | 45.00 | 45.60 | 45.60 | 1.06% | 7,962 |
| Apr 10, 2025 | 46.01 | 46.11 | 44.20 | 45.12 | 45.12 | -2.97% | 5,123 |
| Apr 9, 2025 | 45.61 | 46.50 | 45.00 | 46.50 | 46.50 | -0.06% | 5,675 |
| Apr 8, 2025 | 46.80 | 46.80 | 46.30 | 46.53 | 46.53 | 0.50% | 7,515 |
| Apr 7, 2025 | 46.00 | 46.80 | 45.86 | 46.30 | 46.30 | -0.49% | 11,114 |
| Apr 4, 2025 | 46.52 | 47.00 | 46.52 | 46.53 | 46.53 | -0.47% | 17,509 |
| Apr 3, 2025 | 47.00 | 47.00 | 46.57 | 46.75 | 46.75 | -0.36% | 1,615 |
| Apr 2, 2025 | 46.89 | 46.98 | 46.85 | 46.92 | 46.92 | -0.17% | 2,592 |
| Apr 1, 2025 | 47.00 | 47.00 | 46.64 | 47.00 | 47.00 | -0.95% | 3,971 |
| Mar 31, 2025 | 47.00 | 47.45 | 46.61 | 47.45 | 47.45 | 0.69% | 5,466 |
| Mar 28, 2025 | 46.74 | 47.25 | 46.74 | 47.12 | 47.12 | -1.21% | 3,294 |
| Mar 27, 2025 | 47.00 | 47.79 | 46.72 | 47.70 | 47.70 | 2.14% | 3,596 |
| Mar 26, 2025 | 47.99 | 47.99 | 46.70 | 46.70 | 46.70 | -0.95% | 2,523 |
| Mar 25, 2025 | 47.30 | 47.30 | 47.11 | 47.15 | 47.15 | 0.53% | 1,218 |
| Mar 24, 2025 | 47.00 | 47.24 | 46.70 | 46.90 | 46.90 | 0.34% | 2,140 |
| Mar 21, 2025 | 47.00 | 47.00 | 46.73 | 46.74 | 46.56 | -0.64% | 6,151 |
| Mar 20, 2025 | 47.05 | 47.05 | 46.60 | 47.04 | 46.86 | 0.09% | 9,820 |
| Mar 19, 2025 | 47.15 | 47.20 | 46.70 | 47.00 | 46.82 | 0.65% | 3,087 |
| Mar 18, 2025 | 47.00 | 47.00 | 46.55 | 46.70 | 46.52 | -0.65% | 4,557 |
| Mar 17, 2025 | 47.25 | 47.25 | 46.55 | 47.00 | 46.82 | - | 22,680 |
| Mar 14, 2025 | 47.25 | 47.80 | 47.00 | 47.00 | 46.82 | 0.47% | 2,416 |
| Mar 13, 2025 | 48.60 | 48.75 | 46.17 | 46.78 | 46.60 | -3.67% | 4,873 |
| Mar 12, 2025 | 49.75 | 49.75 | 48.56 | 48.56 | 48.37 | -1.92% | 5,210 |
| Mar 11, 2025 | 49.60 | 49.61 | 49.51 | 49.51 | 49.32 | -0.68% | 4,410 |
| Mar 10, 2025 | 49.70 | 49.88 | 49.51 | 49.85 | 49.66 | 0.63% | 4,272 |
| Mar 7, 2025 | 49.39 | 49.99 | 49.39 | 49.54 | 49.35 | -0.92% | 2,984 |
| Mar 6, 2025 | 48.82 | 50.00 | 48.82 | 50.00 | 49.81 | 0.79% | 6,255 |
| Mar 5, 2025 | 48.90 | 49.71 | 48.81 | 49.61 | 49.42 | 1.16% | 4,703 |