OTC Markets Group Inc. (OTCM)
OTCMKTS · Delayed Price · Currency is USD
53.50
-1.15 (-2.10%)
Jul 28, 2026, 3:18 PM EST
OTC Markets Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 53.75 | 53.75 | 53.26 | 53.75 | - | -0.72% | 1,356 |
| Jul 27, 2026 | 54.99 | 54.99 | 53.67 | 54.14 | 54.14 | 0.29% | 3,693 |
| Jul 24, 2026 | 52.40 | 54.00 | 52.40 | 53.99 | 53.99 | 1.38% | 7,717 |
| Jul 23, 2026 | 53.35 | 53.40 | 52.41 | 53.25 | 53.25 | -0.62% | 900 |
| Jul 22, 2026 | 52.26 | 53.58 | 52.26 | 53.58 | 53.58 | 2.82% | 1,542 |
| Jul 21, 2026 | 52.50 | 52.71 | 52.10 | 52.11 | 52.11 | -0.74% | 1,964 |
| Jul 20, 2026 | 53.00 | 53.10 | 52.25 | 52.50 | 52.50 | -1.17% | 2,491 |
| Jul 17, 2026 | 53.44 | 53.44 | 52.50 | 53.12 | 53.12 | -0.71% | 1,031 |
| Jul 16, 2026 | 52.50 | 53.64 | 52.50 | 53.50 | 53.50 | 1.71% | 1,819 |
| Jul 15, 2026 | 52.10 | 52.60 | 51.75 | 52.60 | 52.60 | 0.96% | 10,674 |
| Jul 14, 2026 | 51.08 | 53.24 | 51.08 | 52.10 | 52.10 | -1.23% | 4,562 |
| Jul 13, 2026 | 53.32 | 53.48 | 52.57 | 52.75 | 52.75 | -1.07% | 2,176 |
| Jul 10, 2026 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | -0.69% | 304 |
| Jul 9, 2026 | 51.56 | 53.82 | 51.10 | 53.69 | 53.69 | 5.21% | 6,748 |
| Jul 8, 2026 | 51.50 | 52.58 | 51.03 | 51.03 | 51.03 | -0.43% | 2,510 |
| Jul 7, 2026 | 51.27 | 51.60 | 51.25 | 51.25 | 51.25 | -0.29% | 1,467 |
| Jul 6, 2026 | 51.60 | 51.60 | 51.26 | 51.40 | 51.40 | -0.10% | 865 |
| Jul 2, 2026 | 51.03 | 51.45 | 51.03 | 51.45 | 51.45 | 0.72% | 1,034 |
| Jul 1, 2026 | 51.50 | 52.70 | 51.08 | 51.08 | 51.08 | -0.82% | 5,003 |
| Jun 30, 2026 | 51.63 | 51.90 | 51.50 | 51.50 | 51.50 | 0.59% | 2,415 |
| Jun 29, 2026 | 51.50 | 51.50 | 51.00 | 51.20 | 51.20 | 0.39% | 3,489 |
| Jun 26, 2026 | 50.95 | 51.50 | 50.95 | 51.00 | 51.00 | -0.14% | 2,241 |
| Jun 25, 2026 | 51.01 | 51.40 | 50.81 | 51.07 | 51.07 | 0.08% | 2,982 |
| Jun 24, 2026 | 51.50 | 51.50 | 51.01 | 51.03 | 51.03 | -0.87% | 1,316 |
| Jun 23, 2026 | 51.01 | 51.48 | 50.80 | 51.48 | 51.48 | 0.84% | 4,457 |
| Jun 22, 2026 | 51.49 | 51.49 | 51.00 | 51.05 | 51.05 | -0.14% | 3,979 |
| Jun 18, 2026 | 51.75 | 52.48 | 50.75 | 51.12 | 51.12 | -1.21% | 7,606 |
| Jun 17, 2026 | 52.00 | 52.67 | 51.75 | 51.75 | 51.75 | 0.68% | 3,735 |
| Jun 16, 2026 | 51.63 | 51.73 | 51.01 | 51.40 | 51.40 | -1.15% | 4,449 |
| Jun 15, 2026 | 52.84 | 52.87 | 51.63 | 52.00 | 52.00 | 0.60% | 7,372 |
| Jun 12, 2026 | 51.30 | 51.91 | 51.30 | 51.69 | 51.69 | 0.72% | 6,727 |
| Jun 11, 2026 | 51.75 | 52.00 | 50.90 | 51.32 | 51.32 | - | 14,825 |
| Jun 10, 2026 | 51.50 | 51.75 | 51.32 | 51.32 | 51.32 | -0.54% | 8,783 |
| Jun 9, 2026 | 52.00 | 52.50 | 51.50 | 51.60 | 51.60 | -0.67% | 8,988 |
| Jun 8, 2026 | 51.90 | 52.86 | 51.90 | 51.95 | 51.95 | 0.37% | 4,495 |
| Jun 5, 2026 | 51.80 | 51.93 | 51.51 | 51.76 | 51.76 | 0.02% | 4,268 |
| Jun 4, 2026 | 51.95 | 52.00 | 51.68 | 51.75 | 51.75 | 0.39% | 3,541 |
| Jun 3, 2026 | 51.90 | 52.25 | 51.80 | 51.85 | 51.55 | -0.29% | 6,224 |
| Jun 2, 2026 | 52.25 | 52.25 | 51.85 | 52.00 | 51.70 | -0.67% | 8,788 |
| Jun 1, 2026 | 53.00 | 53.00 | 51.95 | 52.35 | 52.05 | -2.15% | 13,226 |
| May 29, 2026 | 52.25 | 53.50 | 52.25 | 53.50 | 53.19 | 2.88% | 6,961 |
| May 28, 2026 | 52.20 | 53.00 | 51.51 | 52.00 | 51.70 | -0.95% | 4,848 |
| May 27, 2026 | 51.55 | 52.98 | 51.55 | 52.50 | 52.20 | 1.06% | 18,697 |
| May 26, 2026 | 51.91 | 52.78 | 51.50 | 51.95 | 51.65 | -0.10% | 16,085 |
| May 22, 2026 | 52.00 | 52.05 | 51.91 | 52.00 | 51.70 | 0.19% | 39,991 |
| May 21, 2026 | 51.67 | 52.05 | 51.67 | 51.90 | 51.60 | -0.19% | 4,095 |
| May 20, 2026 | 52.10 | 52.99 | 51.95 | 52.00 | 51.70 | - | 12,844 |
| May 19, 2026 | 52.50 | 52.50 | 51.66 | 52.00 | 51.70 | -1.98% | 14,293 |
| May 18, 2026 | 52.60 | 53.16 | 51.67 | 53.05 | 52.74 | 0.11% | 18,999 |
| May 15, 2026 | 52.78 | 53.00 | 52.37 | 52.99 | 52.68 | 1.90% | 5,140 |