OTC Markets Group Inc. (OTCM)
OTCMKTS · Delayed Price · Currency is USD
51.00
-0.07 (-0.14%)
At close: Jun 26, 2026
OTC Markets Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 53.00 | 53.00 | 51.60 | 52.00 | 51.70 | -1.98% | 26,829 |
| May 13, 2026 | 53.80 | 53.80 | 52.85 | 53.05 | 52.74 | -1.21% | 7,184 |
| May 12, 2026 | 54.66 | 54.66 | 53.50 | 53.70 | 53.39 | -1.76% | 22,487 |
| May 11, 2026 | 54.25 | 54.74 | 54.25 | 54.66 | 54.34 | 0.76% | 7,050 |
| May 8, 2026 | 56.50 | 56.50 | 54.25 | 54.25 | 53.94 | -3.12% | 18,236 |
| May 7, 2026 | 55.10 | 56.40 | 54.85 | 56.00 | 55.68 | 1.63% | 7,737 |
| May 6, 2026 | 55.00 | 56.00 | 55.00 | 55.10 | 54.78 | -1.61% | 2,689 |
| May 5, 2026 | 56.89 | 56.89 | 54.50 | 56.00 | 55.68 | 1.82% | 1,676 |
| May 4, 2026 | 55.32 | 56.89 | 54.57 | 55.00 | 54.68 | 0.18% | 5,330 |
| May 1, 2026 | 54.99 | 55.00 | 54.90 | 54.90 | 54.58 | 2.91% | 1,777 |
| Apr 30, 2026 | 54.05 | 54.98 | 53.35 | 53.35 | 53.04 | -1.26% | 4,142 |
| Apr 29, 2026 | 54.75 | 54.77 | 54.03 | 54.03 | 53.72 | 0.24% | 622 |
| Apr 28, 2026 | 53.61 | 53.90 | 53.61 | 53.90 | 53.59 | -1.10% | 751 |
| Apr 27, 2026 | 55.50 | 55.56 | 54.00 | 54.50 | 54.18 | -1.80% | 4,974 |
| Apr 24, 2026 | 55.52 | 55.72 | 55.25 | 55.50 | 55.18 | -0.88% | 1,854 |
| Apr 23, 2026 | 54.60 | 55.99 | 53.70 | 55.99 | 55.67 | 3.21% | 7,853 |
| Apr 22, 2026 | 54.32 | 54.32 | 53.53 | 54.25 | 53.94 | -0.78% | 2,676 |
| Apr 21, 2026 | 55.70 | 55.81 | 54.31 | 54.68 | 54.36 | -0.59% | 785 |
| Apr 20, 2026 | 54.95 | 55.99 | 54.35 | 55.00 | 54.68 | 0.09% | 7,853 |
| Apr 17, 2026 | 54.21 | 54.95 | 54.21 | 54.95 | 54.63 | 2.71% | 9,552 |
| Apr 16, 2026 | 53.72 | 54.24 | 53.50 | 53.50 | 53.19 | -0.65% | 4,565 |