OTC Markets Group(OTCM)
$53.04+0.83 (+1.59%)
OTCM
OTC Markets Group historical prices
$53.04
At close:+0.83 (+1.59%)
Want to see OTCM full AI Analyst Report?
OTC Markets Group (OTCM) Historical Prices
156 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 52.61 | 53.04 | 52.00 | 53.04 | 53.04 | +1.59% | 13,952 | 2.07 |
| Nov 10, 2026 | 52.01 | 53.25 | 52.01 | 52.21 | 52.21 | -0.31% | 15,297 | 2.29 |
| Nov 09, 2026 | 51.56 | 53.04 | 51.56 | 52.75 | 52.75 | +0.73% | 6,235 | 0.93 |
| Nov 06, 2026 | 52.50 | 52.50 | 51.55 | 52.37 | 52.37 | +0.23% | 14,373 | 2.20 |
| Nov 05, 2026 | 52.32 | 52.90 | 52.05 | 52.25 | 52.25 | -0.38% | 21,392 | 3.34 |
| Nov 04, 2026 | 52.51 | 53.28 | 52.28 | 52.45 | 52.45 | +0.38% | 21,151 | 3.39 |
| Nov 03, 2026 | 52.48 | 52.99 | 51.89 | 52.25 | 52.25 | +0.48% | 16,943 | 2.82 |
| Nov 02, 2026 | 53.00 | 53.43 | 51.61 | 52.00 | 52.00 | -1.46% | 9,938 | 1.66 |
| Oct 30, 2026 | 52.75 | 53.50 | 52.73 | 52.77 | 52.77 | +1.01% | 28,643 | 5.16 |
| Oct 29, 2026 | 52.50 | 53.20 | 52.18 | 52.24 | 52.24 | -1.17% | 11,263 | 2.06 |
| Oct 28, 2026 | 52.75 | 52.88 | 51.46 | 52.86 | 52.86 | +0.19% | 14,235 | 2.70 |
| Oct 27, 2026 | 52.50 | 53.00 | 52.05 | 52.76 | 52.76 | +0.50% | 18,916 | 3.69 |
| Oct 26, 2026 | 52.99 | 52.99 | 52.50 | 52.50 | 52.50 | -0.47% | 6,143 | 1.21 |
| Oct 23, 2026 | 52.90 | 52.94 | 52.23 | 52.75 | 52.75 | -0.28% | 14,980 | 3.03 |
| Oct 22, 2026 | 52.55 | 53.19 | 52.50 | 52.90 | 52.90 | +0.28% | 13,279 | 2.77 |
| Oct 21, 2026 | 52.79 | 53.40 | 52.51 | 52.75 | 52.75 | -0.47% | 5,737 | 1.19 |
| Oct 20, 2026 | 52.74 | 53.50 | 52.40 | 53.00 | 53.00 | +0.93% | 11,732 | 2.52 |
| Oct 19, 2026 | 53.00 | 53.61 | 52.51 | 52.51 | 52.51 | -0.92% | 6,362 | 1.39 |
| Oct 16, 2026 | 53.00 | 53.73 | 52.81 | 53.00 | 53.00 | 0.00% | 37,114 | 9.24 |
| Oct 15, 2026 | 53.51 | 53.73 | 53.00 | 53.00 | 53.00 | -0.93% | 8,194 | 2.09 |
| Oct 14, 2026 | 53.40 | 53.80 | 53.40 | 53.50 | 53.50 | -0.89% | 1,139 | 0.29 |
| Oct 13, 2026 | 53.68 | 53.98 | 53.25 | 53.98 | 53.98 | +0.90% | 12,715 | 3.39 |
| Oct 12, 2026 | 53.70 | 54.00 | 53.50 | 53.50 | 53.50 | -0.56% | 11,990 | 3.21 |
| Oct 09, 2026 | 54.23 | 54.25 | 53.80 | 53.80 | 53.80 | -0.19% | 865 | 0.23 |
| Oct 08, 2026 | 54.00 | 54.00 | 53.60 | 53.90 | 53.90 | +0.17% | 3,381 | 0.90 |
| Oct 07, 2026 | 54.01 | 54.31 | 53.11 | 53.81 | 53.81 | -1.08% | 3,176 | 0.85 |
| Oct 06, 2026 | 53.00 | 54.95 | 53.00 | 54.40 | 54.40 | +1.21% | 3,856 | 1.02 |
| Oct 05, 2026 | 53.40 | 53.75 | 53.01 | 53.75 | 53.75 | -0.46% | 6,567 | 1.77 |
| Oct 02, 2026 | 54.00 | 54.00 | 53.25 | 54.00 | 54.00 | -0.46% | 1,942 | 0.52 |
| Oct 01, 2026 | 53.58 | 54.25 | 53.50 | 54.25 | 54.25 | +0.50% | 1,371 | 0.37 |
| Sep 30, 2026 | 54.00 | 54.25 | 53.97 | 53.98 | 53.98 | -0.50% | 2,253 | 0.62 |
| Sep 29, 2026 | 54.00 | 54.25 | 53.33 | 54.25 | 54.25 | +0.84% | 4,011 | 1.11 |
| Sep 28, 2026 | 54.50 | 54.50 | 53.80 | 53.80 | 53.80 | -0.65% | 3,283 | 0.90 |
| Sep 25, 2026 | 54.98 | 54.98 | 54.15 | 54.15 | 54.15 | +0.28% | 2,008 | 0.55 |
| Sep 24, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | 2,044 | 0.56 |
| Sep 23, 2026 | 54.79 | 54.99 | 54.50 | 54.50 | 54.50 | +0.37% | 1,144 | 0.31 |
| Sep 22, 2026 | 54.50 | 54.50 | 54.30 | 54.30 | 54.30 | -0.18% | 478 | 0.13 |
| Sep 21, 2026 | 54.50 | 54.50 | 54.40 | 54.40 | 54.40 | +0.19% | 699 | 0.19 |
| Sep 18, 2026 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | +0.40% | 585 | 0.15 |
| Sep 17, 2026 | 54.75 | 54.75 | 54.00 | 54.08 | 54.08 | -0.77% | 748 | 0.19 |
| Sep 16, 2026 | 54.96 | 54.96 | 54.00 | 54.50 | 54.50 | +0.93% | 8,840 | 2.39 |
| Sep 15, 2026 | 55.50 | 55.50 | 54.00 | 54.00 | 54.00 | -2.17% | 4,290 | 1.14 |
| Sep 14, 2026 | 56.00 | 56.52 | 55.20 | 55.20 | 55.20 | 0.00% | 1,847 | 0.49 |
| Sep 11, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | -1.43% | 209 | 0.05 |
| Sep 10, 2026 | 54.50 | 57.00 | 54.50 | 56.00 | 56.00 | +3.70% | 3,428 | 0.87 |
| Sep 09, 2026 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -1.37% | 4,347 | 1.10 |
| Sep 08, 2026 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | +0.90% | 1,069 | 0.26 |
| Sep 07, 2026 | 55.00 | 55.00 | 54.26 | 54.26 | 54.26 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 55.00 | 55.00 | 54.26 | 54.26 | 54.26 | -1.35% | 1,806 | 0.41 |
| Sep 03, 2026 | 56.76 | 56.76 | 54.30 | 55.00 | 55.00 | -1.87% | 9,763 | 2.25 |
