Australia markets open in 6 hours 9 minutes

OTC Markets Group Inc. (OTCM)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
55.50+0.25 (+0.45%)
As of 11:22AM EDT. Market open.
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 202255.2055.5055.2055.5055.50887
16 Aug 202255.0155.6355.0155.2555.251,900
15 Aug 202255.8055.8055.8055.8055.80300
12 Aug 202255.5055.8055.5055.5055.50900
11 Aug 202255.0056.0055.0056.0056.007,600
10 Aug 202255.0055.0055.0055.0055.00100
09 Aug 202255.3555.3555.0055.0055.002,700
08 Aug 202255.0055.5055.0055.3855.383,300
05 Aug 202255.0055.0055.0055.0055.00800
04 Aug 202254.8056.0054.8055.0055.002,500
03 Aug 202254.8055.2054.8055.0055.001,800
02 Aug 202255.0055.0055.0055.0055.00800
01 Aug 202254.7554.8454.1354.7554.753,300
29 July 202255.0055.0054.9055.0055.00600
28 July 202254.8854.8854.7554.7554.75800
27 July 202254.5055.4954.5055.2555.2523,000
26 July 202254.1554.1554.1554.1554.15-
25 July 202254.8355.5054.1554.1554.15500
22 July 202255.5055.5055.5055.5055.50-
21 July 202255.5055.5055.5055.5055.50-
20 July 202254.8055.5054.8055.5055.502,100
19 July 202254.1654.2954.1654.2254.221,000
18 July 202256.0056.1154.0554.1054.1010,000
15 July 202256.0856.1056.0056.0056.002,000
14 July 202256.0856.2056.0056.0056.005,600
13 July 202256.1056.1856.0056.0056.003,400
12 July 202256.1056.1056.0056.0056.001,600
11 July 202256.2056.2056.0056.0056.003,300
08 July 202256.0556.4956.0056.4956.493,700
07 July 202256.0256.0256.0256.0256.02500
06 July 202257.0057.0057.0057.0057.00400
05 July 202257.2557.2557.2557.2557.25-
01 July 202257.1357.2557.1357.2557.25400
30 June 202257.0057.0057.0057.0057.001,000
29 June 202255.9757.0055.9756.8056.80900
28 June 202255.7855.7855.7855.7855.78500
27 June 202255.0055.9855.0055.0455.0411,600
24 June 202255.8856.0054.7554.7554.756,800
23 June 202255.0055.0055.0055.0055.001,500
22 June 202255.6555.6555.6555.6555.65700
21 June 202255.6055.6055.6055.6055.601,700
17 June 202256.1956.1955.5055.5055.50900
16 June 202256.7556.7555.1055.4055.402,300
15 June 202257.5057.5057.5057.5057.504,200
14 June 202258.0058.0058.0058.0058.001,400
13 June 202258.3058.3058.0058.2058.201,100
10 June 202258.0058.2058.0058.2058.20700
09 June 202257.7558.4057.7558.4058.404,400
08 June 202258.5058.5056.3957.0057.00800
08 June 20220.18 Dividend
07 June 202259.0059.2758.7559.2759.091,100
06 June 202258.5058.5058.5058.5058.32600
03 June 202260.5060.5059.0059.0058.82500
02 June 202262.0562.2060.0061.0060.814,900
01 June 202257.3064.5057.2564.0063.818,500
31 May 202257.4957.5056.5057.5057.331,100
27 May 202256.2556.8056.2556.8056.631,600
26 May 202255.0655.7955.0655.7955.623,400
25 May 202255.2755.2755.0555.0554.88700
24 May 202255.1055.1055.0555.1054.931,300
23 May 202254.9055.3554.9055.2055.032,400
20 May 202255.4555.4555.0555.0554.88600
19 May 202255.0555.0555.0555.0554.88800
18 May 202255.5055.5055.5055.5055.33300
17 May 202255.5055.6055.5055.6055.43700
16 May 202255.0055.1355.0055.1354.96600
13 May 202254.7555.0054.7554.7554.583,500
12 May 202254.1154.7554.1054.7554.586,200
11 May 202254.3054.8954.3054.7154.541,100
10 May 202255.1456.0054.4354.7554.587,200
09 May 202255.0056.2454.9055.0354.865,700
06 May 202255.0355.9855.0355.9855.81700
05 May 202258.0058.0055.5556.2256.052,400
04 May 202255.0757.9955.0757.9957.813,800
03 May 202255.3055.4855.0755.0754.901,800
02 May 202255.2756.0455.2555.2555.081,600
29 Apr 202257.2557.2555.2755.2755.10800
28 Apr 202256.0057.0556.0057.0556.882,000
27 Apr 202255.5056.3055.0856.2456.071,400
26 Apr 202257.9057.9057.0557.0556.881,300
25 Apr 202257.8058.5055.0757.9057.724,100
22 Apr 202259.0059.0157.5057.5057.334,000
21 Apr 202259.2059.2059.0059.0058.821,000
20 Apr 202260.0060.0059.2560.0059.82600
19 Apr 202259.0259.0259.0259.0258.84700
18 Apr 202258.6060.0058.6059.9059.721,400
14 Apr 202258.7559.8058.7559.0058.821,700
13 Apr 202260.4060.6058.5558.7558.572,700
12 Apr 202261.9961.9961.0061.0060.813,700
11 Apr 202262.0062.0062.0062.0061.81200
08 Apr 202260.7060.7760.7060.7760.59300
07 Apr 202260.6060.6060.3060.3060.12800
06 Apr 202260.9060.9058.7059.5059.322,000
05 Apr 202259.0059.0058.0058.9958.812,500
04 Apr 202260.5061.0059.0059.0058.828,700
01 Apr 202263.0064.0560.2360.2360.053,600
31 Mar 202263.0063.0062.0062.0061.811,300
30 Mar 202263.6763.6762.5062.5062.312,700
29 Mar 202264.5064.5064.5064.5064.30300
28 Mar 202264.9965.0464.9965.0464.842,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...