OTC Markets Group Inc. (OTCM)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:49PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 52.80 | 52.80 | 52.13 | 52.79 | 52.79 | 1,413 |
| 24 Apr 2024 | 52.25 | 53.03 | 52.25 | 52.80 | 52.80 | 3,900 |
| 23 Apr 2024 | 52.00 | 52.00 | 51.13 | 52.00 | 52.00 | 3,900 |
| 22 Apr 2024 | 52.00 | 52.00 | 51.99 | 52.00 | 52.00 | 21,800 |
| 19 Apr 2024 | 52.55 | 52.55 | 50.26 | 51.99 | 51.99 | 21,600 |
| 18 Apr 2024 | 52.56 | 52.75 | 52.55 | 52.55 | 52.55 | 2,600 |
| 17 Apr 2024 | 52.92 | 52.92 | 52.53 | 52.55 | 52.55 | 2,300 |
| 16 Apr 2024 | 54.00 | 54.00 | 52.53 | 52.60 | 52.60 | 3,700 |
| 15 Apr 2024 | 54.00 | 54.25 | 52.53 | 52.53 | 52.53 | 7,000 |
| 12 Apr 2024 | 52.50 | 54.34 | 52.50 | 53.95 | 53.95 | 10,100 |
| 11 Apr 2024 | 53.90 | 53.90 | 52.25 | 52.50 | 52.50 | 7,200 |
| 10 Apr 2024 | 53.23 | 54.35 | 52.51 | 53.87 | 53.87 | 6,000 |
| 09 Apr 2024 | 52.97 | 53.25 | 52.50 | 53.20 | 53.20 | 7,900 |
| 08 Apr 2024 | 53.98 | 53.98 | 52.15 | 53.00 | 53.00 | 11,900 |
| 05 Apr 2024 | 54.19 | 54.19 | 53.62 | 53.69 | 53.69 | 2,300 |
| 04 Apr 2024 | 53.55 | 54.40 | 53.55 | 54.01 | 54.01 | 2,400 |
| 03 Apr 2024 | 54.25 | 54.55 | 53.51 | 54.50 | 54.50 | 5,300 |
| 02 Apr 2024 | 55.25 | 55.25 | 54.50 | 54.55 | 54.55 | 2,300 |
| 01 Apr 2024 | 55.25 | 55.25 | 55.02 | 55.25 | 55.25 | 3,200 |
| 28 Mar 2024 | 54.68 | 55.50 | 54.68 | 55.25 | 55.25 | 3,400 |
| 27 Mar 2024 | 55.06 | 55.50 | 55.00 | 55.00 | 55.00 | 1,900 |
| 26 Mar 2024 | 54.99 | 55.00 | 54.96 | 55.00 | 55.00 | 10,200 |
| 25 Mar 2024 | 55.00 | 55.00 | 53.55 | 54.69 | 54.69 | 17,100 |
| 22 Mar 2024 | 54.10 | 54.99 | 54.00 | 54.99 | 54.99 | 8,200 |
| 21 Mar 2024 | 54.00 | 54.10 | 53.80 | 54.00 | 54.00 | 4,100 |
| 21 Mar 2024 | 0.18 Dividend | |||||
| 20 Mar 2024 | 54.10 | 54.10 | 53.28 | 53.50 | 53.32 | 3,900 |
| 19 Mar 2024 | 54.20 | 54.23 | 54.05 | 54.10 | 53.92 | 1,600 |
| 18 Mar 2024 | 53.00 | 54.23 | 53.00 | 54.23 | 54.05 | 13,000 |
| 15 Mar 2024 | 54.00 | 54.50 | 52.29 | 52.29 | 52.11 | 18,000 |
| 14 Mar 2024 | 55.50 | 55.50 | 54.00 | 54.25 | 54.07 | 11,000 |
| 13 Mar 2024 | 55.65 | 56.02 | 55.31 | 55.43 | 55.24 | 6,000 |
| 12 Mar 2024 | 56.11 | 56.75 | 55.88 | 56.02 | 55.83 | 3,300 |
| 11 Mar 2024 | 57.00 | 57.15 | 56.07 | 56.81 | 56.62 | 2,900 |
| 08 Mar 2024 | 57.74 | 57.99 | 55.51 | 56.89 | 56.70 | 11,800 |
| 07 Mar 2024 | 56.00 | 57.62 | 55.42 | 57.50 | 57.31 | 9,000 |
| 06 Mar 2024 | 57.00 | 57.00 | 55.75 | 56.34 | 56.15 | 2,800 |
| 05 Mar 2024 | 57.98 | 57.98 | 57.00 | 57.50 | 57.31 | 2,100 |
| 04 Mar 2024 | 56.64 | 57.41 | 56.50 | 57.41 | 57.22 | 4,200 |
| 01 Mar 2024 | 56.99 | 56.99 | 56.50 | 56.60 | 56.41 | 2,400 |
| 29 Feb 2024 | 57.12 | 57.12 | 55.29 | 55.39 | 55.20 | 1,100 |
| 28 Feb 2024 | 57.17 | 57.30 | 56.20 | 56.20 | 56.01 | 2,700 |
| 27 Feb 2024 | 57.20 | 57.80 | 57.18 | 57.18 | 56.99 | 2,000 |
| 26 Feb 2024 | 58.75 | 58.75 | 57.16 | 57.16 | 56.97 | 3,000 |
| 23 Feb 2024 | 57.76 | 57.85 | 57.25 | 57.25 | 57.06 | 2,100 |
| 22 Feb 2024 | 58.50 | 58.50 | 58.10 | 58.20 | 58.00 | 2,400 |
| 21 Feb 2024 | 58.25 | 58.45 | 58.00 | 58.22 | 58.02 | 1,100 |
| 20 Feb 2024 | 58.63 | 58.63 | 57.43 | 57.61 | 57.42 | 6,700 |
| 16 Feb 2024 | 58.90 | 58.90 | 58.50 | 58.89 | 58.69 | 1,200 |
| 15 Feb 2024 | 60.00 | 60.00 | 58.05 | 59.99 | 59.79 | 3,100 |
| 14 Feb 2024 | 58.12 | 59.60 | 58.00 | 59.60 | 59.40 | 7,900 |
| 13 Feb 2024 | 59.74 | 59.75 | 58.43 | 59.45 | 59.25 | 1,800 |
| 12 Feb 2024 | 59.53 | 60.00 | 59.00 | 59.75 | 59.55 | 1,700 |
| 09 Feb 2024 | 58.55 | 60.00 | 57.27 | 59.50 | 59.30 | 4,800 |
| 08 Feb 2024 | 57.50 | 59.09 | 57.25 | 57.70 | 57.51 | 2,600 |
| 07 Feb 2024 | 57.50 | 57.50 | 56.50 | 57.00 | 56.81 | 3,100 |
| 06 Feb 2024 | 57.70 | 57.70 | 57.00 | 57.00 | 56.81 | 3,200 |
| 05 Feb 2024 | 57.14 | 58.25 | 57.14 | 58.21 | 58.01 | 2,900 |
| 02 Feb 2024 | 58.25 | 58.25 | 57.13 | 58.00 | 57.80 | 3,600 |
| 01 Feb 2024 | 59.89 | 59.89 | 57.91 | 57.91 | 57.72 | 1,700 |
| 31 Jan 2024 | 58.25 | 58.25 | 57.13 | 57.91 | 57.72 | 1,200 |
| 30 Jan 2024 | 59.99 | 59.99 | 57.15 | 58.00 | 57.80 | 1,800 |
| 29 Jan 2024 | 57.25 | 58.00 | 57.13 | 58.00 | 57.80 | 6,300 |
| 26 Jan 2024 | 57.99 | 58.25 | 57.14 | 57.56 | 57.37 | 1,500 |
| 25 Jan 2024 | 57.40 | 57.50 | 57.01 | 57.50 | 57.31 | 2,800 |
| 24 Jan 2024 | 58.50 | 58.50 | 57.50 | 57.80 | 57.61 | 1,600 |
| 23 Jan 2024 | 58.50 | 59.00 | 58.05 | 58.25 | 58.05 | 2,500 |
| 22 Jan 2024 | 59.75 | 59.80 | 58.00 | 58.50 | 58.30 | 3,400 |
| 19 Jan 2024 | 59.76 | 60.16 | 59.76 | 60.00 | 59.80 | 3,000 |
| 18 Jan 2024 | 59.91 | 59.92 | 59.61 | 59.92 | 59.72 | 3,400 |
| 17 Jan 2024 | 59.90 | 59.91 | 58.80 | 59.47 | 59.27 | 3,600 |
| 16 Jan 2024 | 59.00 | 59.92 | 59.00 | 59.92 | 59.72 | 1,500 |
| 12 Jan 2024 | 58.50 | 59.24 | 58.50 | 59.20 | 59.00 | 1,900 |
| 11 Jan 2024 | 58.49 | 59.00 | 58.45 | 58.45 | 58.25 | 1,300 |
| 10 Jan 2024 | 58.50 | 58.50 | 58.30 | 58.42 | 58.22 | 2,300 |
| 09 Jan 2024 | 58.10 | 58.40 | 57.87 | 58.40 | 58.20 | 8,800 |
| 08 Jan 2024 | 57.45 | 58.40 | 57.15 | 58.30 | 58.10 | 7,900 |
| 05 Jan 2024 | 57.90 | 58.00 | 57.75 | 57.94 | 57.75 | 1,600 |
| 04 Jan 2024 | 57.40 | 58.00 | 57.40 | 58.00 | 57.80 | 2,100 |
| 03 Jan 2024 | 57.74 | 57.74 | 55.90 | 57.49 | 57.30 | 2,300 |
| 02 Jan 2024 | 55.90 | 56.25 | 55.25 | 55.40 | 55.21 | 7,200 |
| 29 Dec 2023 | 56.10 | 56.10 | 54.56 | 55.90 | 55.71 | 2,800 |
| 28 Dec 2023 | 55.05 | 56.50 | 54.34 | 56.50 | 56.31 | 3,200 |
| 27 Dec 2023 | 55.00 | 55.74 | 55.00 | 55.74 | 55.55 | 4,200 |
| 26 Dec 2023 | 55.40 | 55.41 | 54.74 | 55.00 | 54.81 | 4,400 |
| 22 Dec 2023 | 56.00 | 56.00 | 54.36 | 55.60 | 55.41 | 8,000 |
| 21 Dec 2023 | 57.75 | 57.75 | 55.80 | 55.80 | 55.61 | 8,900 |
| 20 Dec 2023 | 59.84 | 59.84 | 58.00 | 58.00 | 57.80 | 1,100 |
| 19 Dec 2023 | 58.40 | 58.45 | 57.00 | 58.45 | 58.25 | 5,600 |
| 18 Dec 2023 | 58.44 | 58.44 | 58.10 | 58.10 | 57.90 | 2,400 |
| 15 Dec 2023 | 56.50 | 56.74 | 56.20 | 56.74 | 56.55 | 2,500 |
| 14 Dec 2023 | 55.25 | 57.40 | 55.25 | 56.11 | 55.92 | 5,800 |
| 13 Dec 2023 | 55.50 | 55.70 | 54.21 | 55.24 | 55.05 | 6,300 |
| 12 Dec 2023 | 55.42 | 55.79 | 54.18 | 55.79 | 55.60 | 12,800 |
| 11 Dec 2023 | 56.25 | 56.50 | 56.25 | 56.25 | 56.06 | 3,400 |
| 08 Dec 2023 | 56.98 | 57.00 | 55.32 | 56.25 | 56.06 | 7,900 |
| 07 Dec 2023 | 57.00 | 57.43 | 56.50 | 56.55 | 56.36 | 4,000 |
| 06 Dec 2023 | 57.10 | 57.50 | 56.78 | 57.00 | 56.81 | 3,600 |
| 06 Dec 2023 | 0.18 Dividend | |||||
| 05 Dec 2023 | 57.20 | 57.50 | 57.20 | 57.45 | 57.08 | 700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.