OTC Markets Group Inc. (OTCM)
OTCMKTS · Delayed Price · Currency is USD
56.00
+2.00 (3.70%)
At close: Sep 10, 2026
OTC Markets Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 53.50 | 53.50 | 52.50 | 53.25 | 52.97 | -0.49% | 9,554 |
| Jul 29, 2026 | 53.30 | 54.24 | 53.00 | 53.51 | 53.23 | -0.91% | 3,987 |
| Jul 28, 2026 | 53.90 | 54.00 | 53.26 | 54.00 | 53.71 | -0.26% | 5,867 |
| Jul 27, 2026 | 54.99 | 54.99 | 53.67 | 54.14 | 53.85 | 0.29% | 3,693 |
| Jul 24, 2026 | 52.40 | 54.00 | 52.40 | 53.99 | 53.70 | 1.38% | 7,717 |
| Jul 23, 2026 | 53.35 | 53.40 | 52.41 | 53.25 | 52.97 | -0.62% | 900 |
| Jul 22, 2026 | 52.26 | 53.58 | 52.26 | 53.58 | 53.29 | 2.82% | 1,542 |
| Jul 21, 2026 | 52.50 | 52.71 | 52.10 | 52.11 | 51.83 | -0.74% | 1,964 |
| Jul 20, 2026 | 53.00 | 53.10 | 52.25 | 52.50 | 52.22 | -1.17% | 2,491 |
| Jul 17, 2026 | 53.44 | 53.44 | 52.50 | 53.12 | 52.84 | -0.71% | 1,031 |
| Jul 16, 2026 | 52.50 | 53.64 | 52.50 | 53.50 | 53.22 | 1.71% | 1,819 |
| Jul 15, 2026 | 52.10 | 52.60 | 51.75 | 52.60 | 52.32 | 0.96% | 10,674 |
| Jul 14, 2026 | 51.08 | 53.24 | 51.08 | 52.10 | 51.82 | -1.23% | 4,562 |
| Jul 13, 2026 | 53.32 | 53.48 | 52.57 | 52.75 | 52.47 | -1.07% | 2,176 |
| Jul 10, 2026 | 53.32 | 53.32 | 53.32 | 53.32 | 53.03 | -0.69% | 304 |
| Jul 9, 2026 | 51.56 | 53.82 | 51.10 | 53.69 | 53.40 | 5.21% | 6,748 |
| Jul 8, 2026 | 51.50 | 52.58 | 51.03 | 51.03 | 50.76 | -0.43% | 2,510 |
| Jul 7, 2026 | 51.27 | 51.60 | 51.25 | 51.25 | 50.98 | -0.29% | 1,467 |
| Jul 6, 2026 | 51.60 | 51.60 | 51.26 | 51.40 | 51.13 | -0.10% | 865 |
| Jul 2, 2026 | 51.03 | 51.45 | 51.03 | 51.45 | 51.18 | 0.72% | 1,034 |
| Jul 1, 2026 | 51.50 | 52.70 | 51.08 | 51.08 | 50.81 | -0.82% | 5,003 |