OTC Markets Group Inc. (OTCM)
OTCMKTS · Delayed Price · Currency is USD
51.76
+0.01 (0.02%)
At close: Jun 5, 2026
OTC Markets Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 54.21 | 54.24 | 53.85 | 53.85 | 53.54 | -0.65% | 4,538 |
| Apr 14, 2026 | 53.95 | 54.20 | 53.94 | 54.20 | 53.89 | 1.12% | 1,630 |
| Apr 13, 2026 | 54.10 | 54.20 | 53.60 | 53.60 | 53.29 | -0.34% | 7,059 |
| Apr 10, 2026 | 54.00 | 54.20 | 53.65 | 53.78 | 53.47 | -0.40% | 9,541 |
| Apr 9, 2026 | 53.50 | 54.00 | 53.11 | 54.00 | 53.69 | - | 760 |
| Apr 8, 2026 | 53.46 | 54.00 | 53.00 | 54.00 | 53.69 | 0.45% | 3,449 |
| Apr 7, 2026 | 52.58 | 53.76 | 52.46 | 53.76 | 53.45 | -0.78% | 1,942 |
| Apr 6, 2026 | 52.31 | 54.18 | 52.01 | 54.18 | 53.87 | 0.35% | 5,182 |
| Apr 2, 2026 | 52.30 | 53.99 | 52.30 | 53.99 | 53.68 | 3.23% | 2,842 |
| Apr 1, 2026 | 52.24 | 53.00 | 52.22 | 52.30 | 52.00 | -2.30% | 6,954 |
| Mar 31, 2026 | 52.20 | 54.10 | 52.20 | 53.53 | 53.22 | 2.61% | 17,262 |
| Mar 30, 2026 | 52.32 | 52.32 | 51.50 | 52.17 | 51.87 | -0.63% | 4,941 |
| Mar 27, 2026 | 53.10 | 53.10 | 52.00 | 52.50 | 52.20 | -0.94% | 18,958 |
| Mar 26, 2026 | 52.44 | 53.00 | 52.38 | 53.00 | 52.69 | 1.09% | 3,569 |