OTC Markets Group Inc. (OTCM)
OTCMKTS · Delayed Price · Currency is USD
55.72
-0.26 (-0.46%)
Apr 24, 2026, 11:48 AM EST
OTC Markets Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 54.60 | 55.99 | 53.70 | 55.99 | 55.99 | 3.21% | 7,853 |
| Apr 22, 2026 | 54.32 | 54.32 | 53.53 | 54.25 | 54.25 | -0.78% | 2,676 |
| Apr 21, 2026 | 55.70 | 55.81 | 54.31 | 54.68 | 54.68 | -0.59% | 785 |
| Apr 20, 2026 | 54.95 | 55.99 | 54.35 | 55.00 | 55.00 | 0.09% | 7,853 |
| Apr 17, 2026 | 54.21 | 54.95 | 54.21 | 54.95 | 54.95 | 2.71% | 9,552 |
| Apr 16, 2026 | 53.72 | 54.24 | 53.50 | 53.50 | 53.50 | -0.65% | 4,565 |
| Apr 15, 2026 | 54.21 | 54.24 | 53.85 | 53.85 | 53.85 | -0.65% | 4,538 |
| Apr 14, 2026 | 53.95 | 54.20 | 53.94 | 54.20 | 54.20 | 1.12% | 1,630 |
| Apr 13, 2026 | 54.10 | 54.20 | 53.60 | 53.60 | 53.60 | -0.34% | 7,059 |
| Apr 10, 2026 | 54.00 | 54.20 | 53.65 | 53.78 | 53.78 | -0.40% | 9,541 |
| Apr 9, 2026 | 53.50 | 54.00 | 53.11 | 54.00 | 54.00 | - | 760 |
| Apr 8, 2026 | 53.46 | 54.00 | 53.00 | 54.00 | 54.00 | 0.45% | 3,449 |
| Apr 7, 2026 | 52.58 | 53.76 | 52.46 | 53.76 | 53.76 | -0.78% | 1,942 |
| Apr 6, 2026 | 52.31 | 54.18 | 52.01 | 54.18 | 54.18 | 0.35% | 5,182 |
| Apr 2, 2026 | 52.30 | 53.99 | 52.30 | 53.99 | 53.99 | 3.23% | 2,842 |
| Apr 1, 2026 | 52.24 | 53.00 | 52.22 | 52.30 | 52.30 | -2.30% | 6,954 |
| Mar 31, 2026 | 52.20 | 54.10 | 52.20 | 53.53 | 53.53 | 2.61% | 17,262 |
| Mar 30, 2026 | 52.32 | 52.32 | 51.50 | 52.17 | 52.17 | -0.63% | 4,941 |
| Mar 27, 2026 | 53.10 | 53.10 | 52.00 | 52.50 | 52.50 | -0.94% | 18,958 |
| Mar 26, 2026 | 52.44 | 53.00 | 52.38 | 53.00 | 53.00 | 1.09% | 3,569 |
| Mar 25, 2026 | 53.04 | 53.04 | 52.25 | 52.43 | 52.43 | 0.21% | 5,556 |
| Mar 24, 2026 | 53.37 | 53.60 | 52.32 | 52.32 | 52.32 | -2.37% | 2,853 |
| Mar 23, 2026 | 52.95 | 53.59 | 52.95 | 53.59 | 53.59 | 1.21% | 2,573 |
| Mar 20, 2026 | 52.20 | 52.95 | 51.85 | 52.95 | 52.95 | 1.34% | 10,743 |
| Mar 19, 2026 | 52.41 | 52.44 | 51.85 | 52.25 | 52.25 | -1.00% | 17,470 |
| Mar 18, 2026 | 53.25 | 53.50 | 52.75 | 52.78 | 52.48 | -0.42% | 2,501 |
| Mar 17, 2026 | 52.55 | 53.25 | 52.55 | 53.00 | 52.70 | 0.86% | 3,378 |
| Mar 16, 2026 | 52.75 | 53.50 | 52.50 | 52.55 | 52.25 | -1.31% | 7,946 |
| Mar 13, 2026 | 53.50 | 53.50 | 53.25 | 53.25 | 52.95 | 0.47% | 1,811 |
| Mar 12, 2026 | 54.55 | 54.56 | 53.00 | 53.00 | 52.70 | -2.48% | 14,787 |
| Mar 11, 2026 | 54.95 | 55.00 | 54.35 | 54.35 | 54.04 | -0.82% | 1,953 |
| Mar 10, 2026 | 54.25 | 54.80 | 53.75 | 54.80 | 54.49 | 2.20% | 1,348 |
| Mar 9, 2026 | 54.19 | 54.25 | 53.17 | 53.62 | 53.32 | -1.16% | 6,955 |
| Mar 6, 2026 | 56.74 | 56.84 | 54.00 | 54.25 | 53.94 | -2.86% | 12,401 |
| Mar 5, 2026 | 52.50 | 55.85 | 52.50 | 55.85 | 55.53 | 6.38% | 24,510 |
| Mar 4, 2026 | 51.20 | 52.96 | 51.20 | 52.50 | 52.20 | 0.92% | 8,684 |
| Mar 3, 2026 | 52.60 | 52.60 | 51.42 | 52.02 | 51.73 | -1.00% | 3,658 |
| Mar 2, 2026 | 51.16 | 52.55 | 51.16 | 52.55 | 52.25 | 0.38% | 4,024 |
| Feb 27, 2026 | 52.61 | 52.61 | 52.35 | 52.35 | 52.05 | -1.23% | 3,820 |
| Feb 26, 2026 | 52.00 | 53.30 | 51.64 | 53.00 | 52.70 | 1.73% | 6,140 |
| Feb 25, 2026 | 53.05 | 53.33 | 51.50 | 52.10 | 51.80 | -2.60% | 8,424 |
| Feb 24, 2026 | 53.30 | 53.49 | 53.18 | 53.49 | 53.19 | -0.94% | 5,359 |
| Feb 23, 2026 | 53.42 | 54.16 | 53.00 | 54.00 | 53.69 | 0.20% | 7,369 |
| Feb 20, 2026 | 54.40 | 54.65 | 53.57 | 53.89 | 53.59 | -0.20% | 1,661 |
| Feb 19, 2026 | 54.75 | 54.90 | 54.00 | 54.00 | 53.69 | -0.39% | 7,176 |
| Feb 18, 2026 | 54.50 | 54.50 | 53.79 | 54.21 | 53.90 | 0.35% | 3,447 |
| Feb 17, 2026 | 54.30 | 54.30 | 54.02 | 54.02 | 53.71 | 0.02% | 4,562 |
| Feb 13, 2026 | 53.45 | 54.01 | 53.45 | 54.01 | 53.70 | 0.95% | 2,229 |
| Feb 12, 2026 | 54.50 | 54.50 | 53.36 | 53.50 | 53.20 | -2.10% | 5,943 |
| Feb 11, 2026 | 54.95 | 55.00 | 54.00 | 54.65 | 54.34 | 0.28% | 2,628 |