OTC Markets Group Inc. (OTCM)
OTCMKTS · Delayed Price · Currency is USD
52.75
+0.38 (0.73%)
At close: Nov 9, 2026
OTC Markets Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 51.56 | 53.04 | 51.56 | 52.75 | 52.75 | 0.73% | 6,235 |
| Nov 6, 2026 | 52.50 | 52.50 | 51.55 | 52.37 | 52.37 | 0.23% | 14,373 |
| Nov 5, 2026 | 52.32 | 52.90 | 52.05 | 52.25 | 52.25 | -0.38% | 21,392 |
| Nov 4, 2026 | 52.51 | 53.28 | 52.28 | 52.45 | 52.45 | 0.38% | 21,151 |
| Nov 3, 2026 | 52.48 | 52.99 | 51.89 | 52.25 | 52.25 | 0.48% | 16,943 |
| Nov 2, 2026 | 53.00 | 53.43 | 51.61 | 52.00 | 52.00 | -1.46% | 9,938 |
| Oct 30, 2026 | 52.75 | 53.50 | 52.73 | 52.77 | 52.77 | 1.01% | 28,643 |
| Oct 29, 2026 | 52.50 | 53.20 | 52.18 | 52.24 | 52.24 | -1.17% | 11,263 |
| Oct 28, 2026 | 52.75 | 52.88 | 51.46 | 52.86 | 52.86 | 0.19% | 14,235 |
| Oct 27, 2026 | 52.50 | 53.00 | 52.05 | 52.76 | 52.76 | 0.50% | 18,916 |
| Oct 26, 2026 | 52.99 | 52.99 | 52.50 | 52.50 | 52.50 | -0.47% | 6,143 |
| Oct 23, 2026 | 52.90 | 52.94 | 52.23 | 52.75 | 52.75 | -0.28% | 14,980 |
| Oct 22, 2026 | 52.55 | 53.19 | 52.50 | 52.90 | 52.90 | 0.28% | 13,279 |
| Oct 21, 2026 | 52.79 | 53.40 | 52.51 | 52.75 | 52.75 | -0.47% | 5,737 |
| Oct 20, 2026 | 52.74 | 53.50 | 52.40 | 53.00 | 53.00 | 0.93% | 11,732 |
| Oct 19, 2026 | 53.00 | 53.61 | 52.51 | 52.51 | 52.51 | -0.92% | 6,362 |
| Oct 16, 2026 | 53.00 | 53.73 | 52.81 | 53.00 | 53.00 | - | 37,114 |
| Oct 15, 2026 | 53.51 | 53.73 | 53.00 | 53.00 | 53.00 | -0.93% | 8,194 |
| Oct 14, 2026 | 53.40 | 53.80 | 53.40 | 53.50 | 53.50 | -0.89% | 1,139 |
| Oct 13, 2026 | 53.68 | 53.98 | 53.25 | 53.98 | 53.98 | 0.90% | 12,715 |
| Oct 12, 2026 | 53.70 | 54.00 | 53.50 | 53.50 | 53.50 | -0.56% | 11,990 |
| Oct 9, 2026 | 54.23 | 54.25 | 53.80 | 53.80 | 53.80 | -0.19% | 865 |
| Oct 8, 2026 | 54.00 | 54.00 | 53.60 | 53.90 | 53.90 | 0.17% | 3,381 |
| Oct 7, 2026 | 54.01 | 54.31 | 53.11 | 53.81 | 53.81 | -1.08% | 3,176 |
| Oct 6, 2026 | 53.00 | 54.95 | 53.00 | 54.40 | 54.40 | 1.21% | 3,856 |
| Oct 5, 2026 | 53.40 | 53.75 | 53.01 | 53.75 | 53.75 | -0.46% | 6,567 |
| Oct 2, 2026 | 54.00 | 54.00 | 53.25 | 54.00 | 54.00 | -0.46% | 1,942 |
| Oct 1, 2026 | 53.58 | 54.25 | 53.50 | 54.25 | 54.25 | 0.50% | 1,371 |
| Sep 30, 2026 | 54.00 | 54.25 | 53.97 | 53.98 | 53.98 | -0.50% | 2,253 |
| Sep 29, 2026 | 54.00 | 54.25 | 53.33 | 54.25 | 54.25 | 0.84% | 4,011 |
| Sep 28, 2026 | 54.50 | 54.50 | 53.80 | 53.80 | 53.80 | -0.65% | 3,283 |
| Sep 25, 2026 | 54.98 | 54.98 | 54.15 | 54.15 | 54.15 | 0.28% | 2,008 |
| Sep 24, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | 2,044 |
| Sep 23, 2026 | 54.79 | 54.99 | 54.50 | 54.50 | 54.50 | 0.37% | 1,144 |
| Sep 22, 2026 | 54.50 | 54.50 | 54.30 | 54.30 | 54.30 | -0.18% | 478 |
| Sep 21, 2026 | 54.50 | 54.50 | 54.40 | 54.40 | 54.40 | 0.19% | 699 |
| Sep 18, 2026 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | 0.40% | 585 |
| Sep 17, 2026 | 54.75 | 54.75 | 54.00 | 54.08 | 54.08 | -0.77% | 748 |
| Sep 16, 2026 | 54.96 | 54.96 | 54.00 | 54.50 | 54.50 | 0.93% | 8,840 |
| Sep 15, 2026 | 55.50 | 55.50 | 54.00 | 54.00 | 54.00 | -2.17% | 4,290 |
| Sep 14, 2026 | 56.00 | 56.52 | 55.20 | 55.20 | 55.20 | - | 1,847 |
| Sep 11, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | -1.43% | 209 |
| Sep 10, 2026 | 54.50 | 57.00 | 54.50 | 56.00 | 56.00 | 3.70% | 3,428 |
| Sep 9, 2026 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -1.37% | 4,347 |
| Sep 8, 2026 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | 0.90% | 1,069 |
| Sep 4, 2026 | 55.00 | 55.00 | 54.26 | 54.26 | 54.26 | -1.35% | 1,806 |
| Sep 3, 2026 | 56.76 | 56.76 | 54.30 | 55.00 | 55.00 | -1.87% | 9,763 |
| Sep 2, 2026 | 55.80 | 56.35 | 55.80 | 56.35 | 56.05 | 1.08% | 2,662 |
| Sep 1, 2026 | 53.33 | 55.75 | 53.33 | 55.75 | 55.45 | 1.73% | 2,241 |
| Aug 31, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.51 | -1.70% | 496 |