Australia markets closed

OTC Markets Group Inc. (OTCM)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
61.25+0.95 (+1.58%)
As of 09:35AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 202261.2561.2561.2561.2561.25102
24 Jan 202261.9561.9560.0560.3060.302,000
21 Jan 202261.9561.9561.9561.9561.95700
20 Jan 202260.5061.5960.5061.5961.59800
19 Jan 202260.1060.1060.1060.1060.10500
18 Jan 202260.8361.2060.0560.0560.056,200
14 Jan 202261.9561.9560.8560.8560.851,600
13 Jan 202259.9960.8059.5560.0060.0010,100
12 Jan 202259.9959.9959.6559.6559.651,000
11 Jan 202260.1560.3559.8859.9959.992,700
10 Jan 202261.0062.5060.1060.8060.801,700
07 Jan 202258.1062.5058.1060.0060.007,300
06 Jan 202259.9059.9058.2058.2058.20300
05 Jan 202259.9959.9959.9959.9959.99300
04 Jan 202259.9959.9959.9959.9959.99700
03 Jan 202258.2060.0058.2060.0060.003,100
31 Dec 202159.1159.1159.1159.1159.11500
30 Dec 202158.1058.1058.1058.1058.10-
29 Dec 202158.2058.2057.7758.1058.102,400
28 Dec 202159.0059.0058.1058.1058.10500
27 Dec 202158.0058.1058.0058.1058.101,000
23 Dec 202158.0059.0058.0058.0058.001,300
22 Dec 202158.0058.0057.9958.0058.005,300
21 Dec 202158.9759.3057.5557.5557.5511,000
20 Dec 202159.2559.2559.2559.2559.25-
17 Dec 202159.0159.2559.0159.2559.252,200
16 Dec 202158.5058.5058.5058.5058.503,300
15 Dec 202158.8459.0058.5058.7558.752,900
14 Dec 202158.5058.5258.4358.5058.505,700
13 Dec 202159.5059.5058.5059.0059.002,000
10 Dec 202157.5058.5557.5058.5458.543,800
09 Dec 202157.6157.6657.1857.5057.501,800
08 Dec 202156.1357.7156.1356.9056.9018,900
08 Dec 20210.18 Dividend
07 Dec 202157.7557.7557.5057.5057.32400
06 Dec 202158.7258.7258.7258.7258.54-
03 Dec 202158.7258.7258.7258.7258.54-
02 Dec 202158.7258.7258.7258.7258.54-
01 Dec 202158.7258.7258.7258.7258.54300
30 Nov 202159.0059.0059.0059.0058.82500
29 Nov 202156.3559.0056.3559.0058.821,400
26 Nov 202159.0059.0058.0058.0057.82800
24 Nov 202158.7558.9058.5058.5058.326,700
23 Nov 202158.7558.7557.1658.7558.5714,100
23 Nov 20211.5 Dividend
22 Nov 202158.7558.7558.7558.7557.071,000
19 Nov 202158.5059.0058.5058.7557.0719,200
18 Nov 202158.1059.0057.5557.5555.912,100
17 Nov 202157.5857.9957.5057.5555.913,300
16 Nov 202158.2559.3057.5057.5155.874,300
15 Nov 202157.2559.6057.2558.2556.591,900
12 Nov 202159.0061.0059.0060.0058.291,400
11 Nov 202156.7361.0056.5159.0057.316,800
10 Nov 202155.0057.0054.2956.0054.4014,500
09 Nov 202152.5354.0052.5354.0052.462,800
08 Nov 202152.0052.6052.0052.5651.061,900
05 Nov 202150.5052.1550.5052.1550.668,400
04 Nov 202150.0050.0050.0050.0048.571,400
03 Nov 202150.5050.5050.4550.4549.012,000
02 Nov 202150.0051.2350.0051.2349.773,900
01 Nov 202151.6851.6850.0050.0048.574,600
29 Oct 202150.4050.5050.2850.5049.063,600
28 Oct 202150.4850.4850.4850.4849.04-
27 Oct 202150.5050.5050.4850.4849.041,400
26 Oct 202148.8151.2048.8151.0549.5926,700
25 Oct 202150.2550.2548.2248.2246.8417,300
22 Oct 202150.2050.2550.0550.2548.811,700
21 Oct 202150.5350.5550.0050.0048.5723,400
20 Oct 202150.0053.4050.0050.0548.626,200
19 Oct 202148.0352.9048.0150.0048.576,100
18 Oct 202148.7648.9948.5248.5247.13700
15 Oct 202150.2550.2548.4048.7747.382,200
14 Oct 202149.0050.5048.9650.5049.061,000
13 Oct 202148.0550.3447.1049.0047.606,200
12 Oct 202148.2848.2848.1848.1846.80600
11 Oct 202148.3548.3548.2848.2846.90800
08 Oct 202148.5048.5048.5048.5047.11400
07 Oct 202148.4750.4948.3549.0047.601,900
06 Oct 202150.0050.0048.0048.0046.635,800
05 Oct 202147.7048.9946.8548.0046.635,400
04 Oct 202148.4548.4546.8146.8345.492,600
01 Oct 202149.0049.4449.0049.4448.031,800
30 Sept 202149.0049.2549.0049.0047.601,300
29 Sept 202151.9051.9048.2649.5048.091,500
28 Sept 202147.7051.9047.5051.9050.428,100
27 Sept 202147.0047.5047.0047.5046.1421,100
24 Sept 202146.4047.7546.4047.0045.666,400
23 Sept 202145.9946.8045.9946.8045.462,700
22 Sept 202145.5146.0045.5045.7544.441,500
21 Sept 202145.5445.9045.5045.5044.2022,000
20 Sept 202145.5345.5345.5045.5044.20600
17 Sept 202146.5046.5145.1046.2544.934,200
16 Sept 202146.4046.4046.4046.4045.07300
15 Sept 202147.0047.0046.3546.3545.032,800
14 Sept 202146.3647.0046.3647.0045.66700
13 Sept 202146.3047.9046.3046.3645.031,300
10 Sept 202146.8046.8046.2646.2644.941,200
09 Sept 202149.9949.9946.8047.0045.662,400
08 Sept 202152.1052.1050.0050.0048.571,800
07 Sept 202145.7053.0045.5051.9550.4717,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...