OTC Markets Group Inc. (OTCM)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:54PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2024 | 53.35 | 53.35 | 52.01 | 52.30 | 52.30 | 2,500 |
| Apr 26, 2024 | 52.75 | 53.00 | 52.20 | 52.50 | 52.50 | 3,200 |
| Apr 25, 2024 | 52.80 | 52.80 | 52.13 | 52.79 | 52.79 | 1,400 |
| Apr 24, 2024 | 52.25 | 53.03 | 52.25 | 52.80 | 52.80 | 3,900 |
| Apr 23, 2024 | 52.00 | 52.00 | 51.13 | 52.00 | 52.00 | 3,900 |
| Apr 22, 2024 | 52.00 | 52.00 | 51.99 | 52.00 | 52.00 | 21,800 |
| Apr 19, 2024 | 52.55 | 52.55 | 50.26 | 51.99 | 51.99 | 21,600 |
| Apr 18, 2024 | 52.56 | 52.75 | 52.55 | 52.55 | 52.55 | 2,600 |
| Apr 17, 2024 | 52.92 | 52.92 | 52.53 | 52.55 | 52.55 | 2,300 |
| Apr 16, 2024 | 54.00 | 54.00 | 52.53 | 52.60 | 52.60 | 3,700 |
| Apr 15, 2024 | 54.00 | 54.25 | 52.53 | 52.53 | 52.53 | 7,000 |
| Apr 12, 2024 | 52.50 | 54.34 | 52.50 | 53.95 | 53.95 | 10,100 |
| Apr 11, 2024 | 53.90 | 53.90 | 52.25 | 52.50 | 52.50 | 7,200 |
| Apr 10, 2024 | 53.23 | 54.35 | 52.51 | 53.87 | 53.87 | 6,000 |
| Apr 09, 2024 | 52.97 | 53.25 | 52.50 | 53.20 | 53.20 | 7,900 |
| Apr 08, 2024 | 53.98 | 53.98 | 52.15 | 53.00 | 53.00 | 11,900 |
| Apr 05, 2024 | 54.19 | 54.19 | 53.62 | 53.69 | 53.69 | 2,300 |
| Apr 04, 2024 | 53.55 | 54.40 | 53.55 | 54.01 | 54.01 | 2,400 |
| Apr 03, 2024 | 54.25 | 54.55 | 53.51 | 54.50 | 54.50 | 5,300 |
| Apr 02, 2024 | 55.25 | 55.25 | 54.50 | 54.55 | 54.55 | 2,300 |
| Apr 01, 2024 | 55.25 | 55.25 | 55.02 | 55.25 | 55.25 | 3,200 |
| Mar 28, 2024 | 54.68 | 55.50 | 54.68 | 55.25 | 55.25 | 3,400 |
| Mar 27, 2024 | 55.06 | 55.50 | 55.00 | 55.00 | 55.00 | 1,900 |
| Mar 26, 2024 | 54.99 | 55.00 | 54.96 | 55.00 | 55.00 | 10,200 |
| Mar 25, 2024 | 55.00 | 55.00 | 53.55 | 54.69 | 54.69 | 17,100 |
| Mar 22, 2024 | 54.10 | 54.99 | 54.00 | 54.99 | 54.99 | 8,200 |
| Mar 21, 2024 | 54.00 | 54.10 | 53.80 | 54.00 | 54.00 | 4,100 |
| Mar 21, 2024 | 0.18 Dividend | |||||
| Mar 20, 2024 | 54.10 | 54.10 | 53.28 | 53.50 | 53.32 | 3,900 |
| Mar 19, 2024 | 54.20 | 54.23 | 54.05 | 54.10 | 53.92 | 1,600 |
| Mar 18, 2024 | 53.00 | 54.23 | 53.00 | 54.23 | 54.05 | 13,000 |
| Mar 15, 2024 | 54.00 | 54.50 | 52.29 | 52.29 | 52.11 | 18,000 |
| Mar 14, 2024 | 55.50 | 55.50 | 54.00 | 54.25 | 54.07 | 11,000 |
| Mar 13, 2024 | 55.65 | 56.02 | 55.31 | 55.43 | 55.24 | 6,000 |
| Mar 12, 2024 | 56.11 | 56.75 | 55.88 | 56.02 | 55.83 | 3,300 |
| Mar 11, 2024 | 57.00 | 57.15 | 56.07 | 56.81 | 56.62 | 2,900 |
| Mar 08, 2024 | 57.74 | 57.99 | 55.51 | 56.89 | 56.70 | 11,800 |
| Mar 07, 2024 | 56.00 | 57.62 | 55.42 | 57.50 | 57.31 | 9,000 |
| Mar 06, 2024 | 57.00 | 57.00 | 55.75 | 56.34 | 56.15 | 2,800 |
| Mar 05, 2024 | 57.98 | 57.98 | 57.00 | 57.50 | 57.31 | 2,100 |
| Mar 04, 2024 | 56.64 | 57.41 | 56.50 | 57.41 | 57.22 | 4,200 |
| Mar 01, 2024 | 56.99 | 56.99 | 56.50 | 56.60 | 56.41 | 2,400 |
| Feb 29, 2024 | 57.12 | 57.12 | 55.29 | 55.39 | 55.20 | 1,100 |
| Feb 28, 2024 | 57.17 | 57.30 | 56.20 | 56.20 | 56.01 | 2,700 |
| Feb 27, 2024 | 57.20 | 57.80 | 57.18 | 57.18 | 56.99 | 2,000 |
| Feb 26, 2024 | 58.75 | 58.75 | 57.16 | 57.16 | 56.97 | 3,000 |
| Feb 23, 2024 | 57.76 | 57.85 | 57.25 | 57.25 | 57.06 | 2,100 |
| Feb 22, 2024 | 58.50 | 58.50 | 58.10 | 58.20 | 58.00 | 2,400 |
| Feb 21, 2024 | 58.25 | 58.45 | 58.00 | 58.22 | 58.02 | 1,100 |
| Feb 20, 2024 | 58.63 | 58.63 | 57.43 | 57.61 | 57.42 | 6,700 |
| Feb 16, 2024 | 58.90 | 58.90 | 58.50 | 58.89 | 58.69 | 1,200 |
| Feb 15, 2024 | 60.00 | 60.00 | 58.05 | 59.99 | 59.79 | 3,100 |
| Feb 14, 2024 | 58.12 | 59.60 | 58.00 | 59.60 | 59.40 | 7,900 |
| Feb 13, 2024 | 59.74 | 59.75 | 58.43 | 59.45 | 59.25 | 1,800 |
| Feb 12, 2024 | 59.53 | 60.00 | 59.00 | 59.75 | 59.55 | 1,700 |
| Feb 09, 2024 | 58.55 | 60.00 | 57.27 | 59.50 | 59.30 | 4,800 |
| Feb 08, 2024 | 57.50 | 59.09 | 57.25 | 57.70 | 57.51 | 2,600 |
| Feb 07, 2024 | 57.50 | 57.50 | 56.50 | 57.00 | 56.81 | 3,100 |
| Feb 06, 2024 | 57.70 | 57.70 | 57.00 | 57.00 | 56.81 | 3,200 |
| Feb 05, 2024 | 57.14 | 58.25 | 57.14 | 58.21 | 58.01 | 2,900 |
| Feb 02, 2024 | 58.25 | 58.25 | 57.13 | 58.00 | 57.80 | 3,600 |
| Feb 01, 2024 | 59.89 | 59.89 | 57.91 | 57.91 | 57.72 | 1,700 |
| Jan 31, 2024 | 58.25 | 58.25 | 57.13 | 57.91 | 57.72 | 1,200 |
| Jan 30, 2024 | 59.99 | 59.99 | 57.15 | 58.00 | 57.80 | 1,800 |
| Jan 29, 2024 | 57.25 | 58.00 | 57.13 | 58.00 | 57.80 | 6,300 |
| Jan 26, 2024 | 57.99 | 58.25 | 57.14 | 57.56 | 57.37 | 1,500 |
| Jan 25, 2024 | 57.40 | 57.50 | 57.01 | 57.50 | 57.31 | 2,800 |
| Jan 24, 2024 | 58.50 | 58.50 | 57.50 | 57.80 | 57.61 | 1,600 |
| Jan 23, 2024 | 58.50 | 59.00 | 58.05 | 58.25 | 58.05 | 2,500 |
| Jan 22, 2024 | 59.75 | 59.80 | 58.00 | 58.50 | 58.30 | 3,400 |
| Jan 19, 2024 | 59.76 | 60.16 | 59.76 | 60.00 | 59.80 | 3,000 |
| Jan 18, 2024 | 59.91 | 59.92 | 59.61 | 59.92 | 59.72 | 3,400 |
| Jan 17, 2024 | 59.90 | 59.91 | 58.80 | 59.47 | 59.27 | 3,600 |
| Jan 16, 2024 | 59.00 | 59.92 | 59.00 | 59.92 | 59.72 | 1,500 |
| Jan 12, 2024 | 58.50 | 59.24 | 58.50 | 59.20 | 59.00 | 1,900 |
| Jan 11, 2024 | 58.49 | 59.00 | 58.45 | 58.45 | 58.25 | 1,300 |
| Jan 10, 2024 | 58.50 | 58.50 | 58.30 | 58.42 | 58.22 | 2,300 |
| Jan 09, 2024 | 58.10 | 58.40 | 57.87 | 58.40 | 58.20 | 8,800 |
| Jan 08, 2024 | 57.45 | 58.40 | 57.15 | 58.30 | 58.10 | 7,900 |
| Jan 05, 2024 | 57.90 | 58.00 | 57.75 | 57.94 | 57.75 | 1,600 |
| Jan 04, 2024 | 57.40 | 58.00 | 57.40 | 58.00 | 57.80 | 2,100 |
| Jan 03, 2024 | 57.74 | 57.74 | 55.90 | 57.49 | 57.30 | 2,300 |
| Jan 02, 2024 | 55.90 | 56.25 | 55.25 | 55.40 | 55.21 | 7,200 |
| Dec 29, 2023 | 56.10 | 56.10 | 54.56 | 55.90 | 55.71 | 2,800 |
| Dec 28, 2023 | 55.05 | 56.50 | 54.34 | 56.50 | 56.31 | 3,200 |
| Dec 27, 2023 | 55.00 | 55.74 | 55.00 | 55.74 | 55.55 | 4,200 |
| Dec 26, 2023 | 55.40 | 55.41 | 54.74 | 55.00 | 54.81 | 4,400 |
| Dec 22, 2023 | 56.00 | 56.00 | 54.36 | 55.60 | 55.41 | 8,000 |
| Dec 21, 2023 | 57.75 | 57.75 | 55.80 | 55.80 | 55.61 | 8,900 |
| Dec 20, 2023 | 59.84 | 59.84 | 58.00 | 58.00 | 57.80 | 1,100 |
| Dec 19, 2023 | 58.40 | 58.45 | 57.00 | 58.45 | 58.25 | 5,600 |
| Dec 18, 2023 | 58.44 | 58.44 | 58.10 | 58.10 | 57.90 | 2,400 |
| Dec 15, 2023 | 56.50 | 56.74 | 56.20 | 56.74 | 56.55 | 2,500 |
| Dec 14, 2023 | 55.25 | 57.40 | 55.25 | 56.11 | 55.92 | 5,800 |
| Dec 13, 2023 | 55.50 | 55.70 | 54.21 | 55.24 | 55.05 | 6,300 |
| Dec 12, 2023 | 55.42 | 55.79 | 54.18 | 55.79 | 55.60 | 12,800 |
| Dec 11, 2023 | 56.25 | 56.50 | 56.25 | 56.25 | 56.06 | 3,400 |
| Dec 08, 2023 | 56.98 | 57.00 | 55.32 | 56.25 | 56.06 | 7,900 |
| Dec 07, 2023 | 57.00 | 57.43 | 56.50 | 56.55 | 56.36 | 4,000 |
| Dec 06, 2023 | 57.10 | 57.50 | 56.78 | 57.00 | 56.81 | 3,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.