OTMCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	0.23	0.23	0.23	0.23	0.23	-1.17%	285
Sep 17, 2026	0.22	0.23	0.21	0.23	0.23	-4.30%	44,557
Sep 16, 2026	0.24	0.24	0.24	0.24	0.24	-1.01%	10,000
Sep 15, 2026	0.25	0.25	0.22	0.24	0.24	-15.82%	80,150
Sep 11, 2026	0.31	0.31	0.29	0.29	0.29	-0.14%	28,200
Sep 10, 2026	0.30	0.30	0.29	0.29	0.29	-2.76%	38,000
Sep 9, 2026	0.31	0.32	0.30	0.30	0.30	-5.06%	35,500
Sep 8, 2026	0.31	0.31	0.31	0.31	0.31	-3.82%	29,750
Sep 4, 2026	0.32	0.32	0.32	0.32	0.32	-0.67%	17,500
Sep 3, 2026	0.32	0.33	0.32	0.33	0.33	4.67%	6,486
Sep 2, 2026	0.31	0.31	0.31	0.31	0.31	7.72%	3,650
Sep 1, 2026	0.31	0.31	0.29	0.29	0.29	-6.24%	9,500
Aug 31, 2026	0.32	0.32	0.31	0.31	0.31	-4.89%	18,469
Aug 28, 2026	0.33	0.33	0.33	0.33	0.33	5.34%	1,600
Aug 27, 2026	0.30	0.31	0.30	0.31	0.31	5.80%	58,450
Aug 26, 2026	0.48	0.50	0.29	0.29	0.29	-39.21%	252,650
Aug 25, 2026	0.34	0.48	0.34	0.48	0.48	47.78%	10,500
Aug 24, 2026	0.33	0.33	0.32	0.32	0.32	3.34%	26,900
Aug 21, 2026	0.32	0.36	0.31	0.31	0.31	9.54%	19,000
Aug 20, 2026	0.30	0.34	0.29	0.29	0.29	-8.15%	19,800
Aug 19, 2026	0.32	0.32	0.31	0.31	0.31	-2.37%	8,000
Aug 18, 2026	0.31	0.32	0.31	0.32	0.32	4.06%	24,500
Aug 17, 2026	0.32	0.32	0.31	0.31	0.31	-9.66%	2,602
Aug 14, 2026	0.32	0.34	0.32	0.34	0.34	4.48%	24,500
Aug 13, 2026	0.31	0.33	0.31	0.33	0.33	5.10%	23,500
Aug 12, 2026	0.32	0.32	0.31	0.31	0.31	-	3,100
Aug 10, 2026	0.31	0.31	0.31	0.31	0.31	12.93%	10,000
Aug 7, 2026	0.30	0.30	0.27	0.27	0.27	-8.50%	7,000
Aug 6, 2026	0.28	0.30	0.28	0.30	0.30	20.00%	4,234
Aug 4, 2026	0.25	0.25	0.25	0.25	0.25	-8.32%	20,083
Jul 31, 2026	0.27	0.27	0.27	0.27	0.27	3.71%	5,000
Jul 29, 2026	0.26	0.26	0.26	0.26	0.26	-1.48%	10,000
Jul 27, 2026	0.28	0.28	0.27	0.27	0.27	-6.38%	36,500
Jul 24, 2026	0.29	0.29	0.29	0.29	0.29	1.39%	5,000
Jul 23, 2026	0.28	0.28	0.28	0.28	0.28	-8.16%	17,000
Jul 20, 2026	0.31	0.31	0.31	0.31	0.31	10.74%	2,100
Jul 16, 2026	0.28	0.28	0.28	0.28	0.28	-3.15%	500
Jul 15, 2026	0.29	0.29	0.29	0.29	0.29	-10.33%	600
Jul 9, 2026	0.32	0.32	0.32	0.32	0.32	2.96%	2,000
Jul 7, 2026	0.31	0.31	0.31	0.31	0.31	-7.96%	5,000
Jun 30, 2026	0.33	0.36	0.33	0.34	0.34	14.25%	6,000
Jun 29, 2026	0.33	0.33	0.29	0.29	0.29	-25.17%	5,830
Jun 26, 2026	0.37	0.39	0.36	0.39	0.39	6.65%	10,267
Jun 24, 2026	0.38	0.38	0.37	0.37	0.37	-9.36%	7,500
Jun 23, 2026	0.41	0.41	0.41	0.41	0.41	-7.60%	5,188
Jun 22, 2026	0.44	0.44	0.44	0.44	0.44	5.68%	11,900
Jun 18, 2026	0.42	0.43	0.42	0.42	0.42	19.37%	18,900
Jun 16, 2026	0.35	0.35	0.35	0.35	0.35	0.98%	11,500
Jun 15, 2026	0.39	0.39	0.35	0.35	0.35	-10.03%	12,500
Jun 12, 2026	0.36	0.38	0.36	0.38	0.38	5.41%	5,360