OTC Markets Group Inc. (OTCM)
OTCMKTS · Delayed Price · Currency is USD
53.80
-0.10 (-0.19%)
At close: Oct 9, 2026
OTC Markets Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 55.00 | 55.99 | 54.75 | 55.75 | 55.45 | 2.73% | 2,294 |
| Aug 27, 2026 | 53.65 | 54.82 | 53.65 | 54.27 | 53.98 | -0.42% | 2,902 |
| Aug 26, 2026 | 55.00 | 55.00 | 54.00 | 54.50 | 54.21 | -0.91% | 4,648 |
| Aug 25, 2026 | 55.00 | 55.28 | 55.00 | 55.00 | 54.71 | - | 3,371 |
| Aug 24, 2026 | 55.10 | 55.11 | 54.50 | 55.00 | 54.71 | -0.72% | 3,598 |
| Aug 21, 2026 | 55.55 | 55.80 | 55.40 | 55.40 | 55.11 | 2.57% | 3,019 |
| Aug 20, 2026 | 54.00 | 55.50 | 53.55 | 54.01 | 53.72 | 0.02% | 2,656 |
| Aug 19, 2026 | 54.00 | 54.00 | 53.87 | 54.00 | 53.71 | - | 3,447 |
| Aug 18, 2026 | 55.25 | 55.25 | 54.00 | 54.00 | 53.71 | -3.05% | 7,260 |
| Aug 17, 2026 | 54.74 | 55.88 | 54.74 | 55.70 | 55.40 | 1.27% | 2,036 |
| Aug 14, 2026 | 54.98 | 55.00 | 54.51 | 55.00 | 54.71 | - | 2,024 |
| Aug 13, 2026 | 55.05 | 55.81 | 55.00 | 55.00 | 54.71 | -0.88% | 12,383 |
| Aug 12, 2026 | 54.26 | 55.49 | 54.26 | 55.49 | 55.19 | 0.89% | 4,920 |
| Aug 11, 2026 | 55.00 | 55.25 | 54.55 | 55.00 | 54.71 | - | 6,442 |
| Aug 10, 2026 | 54.20 | 57.00 | 54.20 | 55.00 | 54.71 | 0.46% | 12,721 |
| Aug 7, 2026 | 55.00 | 56.00 | 54.01 | 54.75 | 54.46 | -2.06% | 10,087 |
| Aug 6, 2026 | 55.25 | 56.48 | 55.00 | 55.90 | 55.60 | 1.62% | 3,236 |
| Aug 5, 2026 | 54.51 | 56.95 | 54.51 | 55.01 | 54.72 | 0.02% | 7,827 |
| Aug 4, 2026 | 54.96 | 55.04 | 54.96 | 55.00 | 54.71 | -0.90% | 1,647 |
| Aug 3, 2026 | 53.45 | 55.50 | 53.45 | 55.50 | 55.20 | 3.26% | 6,468 |
| Jul 31, 2026 | 53.25 | 53.75 | 53.25 | 53.75 | 53.46 | 0.94% | 1,525 |