OTC Markets OTCQX - Delayed Quote
USD
OTC Markets Group Inc. (OTCM)
52.77
+0.53
(+1.01%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
52.75
53.50
52.73
52.77
52.77
28,600
Oct 29, 2026
52.50
53.20
52.18
52.24
52.24
11,300
Oct 28, 2026
52.75
52.88
51.46
52.86
52.86
14,200
Oct 27, 2026
52.50
53.00
52.05
52.76
52.76
18,900
Oct 26, 2026
52.99
52.99
52.50
52.50
52.50
6,100
Oct 23, 2026
52.90
52.94
52.23
52.75
52.75
15,000
Oct 22, 2026
52.55
53.19
52.50
52.90
52.90
13,300
Oct 21, 2026
52.79
53.40
52.51
52.75
52.75
5,700
Oct 20, 2026
52.74
53.50
52.40
53.00
53.00
11,700
Oct 19, 2026
53.00
53.61
52.51
52.51
52.51
6,400
Oct 16, 2026
53.00
53.73
52.81
53.00
53.00
37,100
Oct 15, 2026
53.51
53.73
53.00
53.00
53.00
8,200
Oct 14, 2026
53.40
53.80
53.40
53.50
53.50
1,100
Oct 13, 2026
53.68
53.98
53.25
53.98
53.98
12,700
Oct 12, 2026
53.70
54.00
53.50
53.50
53.50
12,000
Oct 9, 2026
54.23
54.25
53.80
53.80
53.80
900
Oct 8, 2026
54.00
54.00
53.60
53.90
53.90
3,400
Oct 7, 2026
54.01
54.31
53.11
53.81
53.81
3,200
Oct 6, 2026
53.00
54.95
53.00
54.40
54.40
3,900
Oct 5, 2026
53.40
53.75
53.01
53.75
53.75
6,600
Oct 2, 2026
54.00
54.00
53.25
54.00
54.00
1,900
Oct 1, 2026
53.58
54.25
53.50
54.25
54.25
1,400
Sep 30, 2026
54.00
54.25
53.97
53.98
53.98
2,300
Sep 29, 2026
54.00
54.25
53.33
54.25
54.25
4,000
Sep 28, 2026
54.50
54.50
53.80
53.80
53.80
3,300
Sep 25, 2026
54.98
54.98
54.15
54.15
54.15
2,000
Sep 24, 2026
54.00
54.00
54.00
54.00
54.00
2,000
Sep 23, 2026
54.79
54.99
54.50
54.50
54.50
1,100
Sep 22, 2026
54.50
54.50
54.30
54.30
54.30
500
Sep 21, 2026
54.50
54.50
54.40
54.40
54.40
700
Sep 18, 2026
54.30
54.30
54.30
54.30
54.30
600
Sep 17, 2026
54.75
54.75
54.00
54.08
54.08
700
Sep 16, 2026
54.96
54.96
54.00
54.50
54.50
8,800
Sep 15, 2026
55.50
55.50
54.00
54.00
54.00
4,300
Sep 14, 2026
56.00
56.52
55.20
55.20
55.20
1,800
Sep 11, 2026
55.20
55.20
55.20
55.20
55.20
200
Sep 10, 2026
54.50
57.00
54.50
56.00
56.00
3,400
Sep 9, 2026
55.00
55.00
54.00
54.00
54.00
4,300
Sep 8, 2026
54.75
54.75
54.75
54.75
54.75
1,100
Sep 4, 2026
55.00
55.00
54.26
54.26
54.26
1,800
Sep 3, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
56.76
56.76
54.30
55.00
55.00
9,800
Sep 2, 2026
55.80
56.35
55.80
56.35
56.05
2,700
Sep 1, 2026
53.33
55.75
53.33
55.75
55.45
2,200
Aug 31, 2026
54.80
54.80
54.80
54.80
54.51
500
Aug 28, 2026
55.00
55.99
54.75
55.75
55.45
2,300
Aug 27, 2026
53.65
54.82
53.65
54.27
53.98
2,900
Aug 26, 2026
55.00
55.00
54.00
54.50
54.21
4,600
Aug 25, 2026
55.00
55.28
55.00
55.00
54.71
3,400
Aug 24, 2026
55.10
55.11
54.50
55.00
54.71
3,600
Aug 21, 2026
55.55
55.80
55.40
55.40
55.11
3,000
Aug 20, 2026
54.00
55.50
53.55
54.01
53.72
2,700
Aug 19, 2026
54.00
54.00
53.87
54.00
53.71
3,400
Aug 18, 2026
55.25
55.25
54.00
54.00
53.71
7,300
Aug 17, 2026
54.74
55.88
54.74
55.70
55.40
2,000
Aug 14, 2026
54.98
55.00
54.51
55.00
54.71
2,000
Aug 13, 2026
55.05
55.81
55.00
55.00
54.71
12,400
Aug 12, 2026
54.26
55.49
54.26
55.49
55.19
4,900
Aug 11, 2026
55.00
55.25
54.55
55.00
54.71
6,400
Aug 10, 2026
54.20
57.00
54.20
55.00
54.71
12,700
Aug 7, 2026
55.00
56.00
54.01
54.75
54.46
10,100
Aug 6, 2026
55.25
56.48
55.00
55.90
55.60
3,200
Aug 5, 2026
54.51
56.95
54.51
55.01
54.72
7,800
Aug 4, 2026
54.96
55.04
54.96
55.00
54.71
1,600
Aug 3, 2026
53.45
55.50
53.45
55.50
55.20
6,500
Jul 31, 2026
53.25
53.75
53.25
53.75
53.46
1,500
Jul 30, 2026
53.50
53.50
52.50
53.25
52.97
9,600
Jul 29, 2026
53.30
54.24
53.00
53.51
53.23
4,000
Jul 28, 2026
53.90
54.00
53.26
54.00
53.71
5,900
Jul 27, 2026
54.99
54.99
53.67
54.14
53.85
3,700
Jul 24, 2026
52.40
54.00
52.40
53.99
53.70
7,700
Jul 23, 2026
53.35
53.40
52.41
53.25
52.97
900
Jul 22, 2026
52.26
53.58
52.26
53.58
53.29
1,500
Jul 21, 2026
52.50
52.70
52.10
52.11
51.83
2,000
Jul 20, 2026
53.00
53.10
52.25
52.50
52.22
2,500
Jul 17, 2026
53.44
53.44
52.50
53.12
52.84
1,000
Jul 16, 2026
52.50
53.64
52.50
53.50
53.22
1,800
Jul 15, 2026
52.10
52.60
51.75
52.60
52.32
10,700
Jul 14, 2026
51.08
53.24
51.08
52.10
51.82
4,600
Jul 13, 2026
53.32
53.48
52.57
52.75
52.47
2,200
Jul 10, 2026
53.32
53.32
53.32
53.32
53.04
300
Jul 9, 2026
51.56
53.82
51.10
53.69
53.40
6,700
Jul 8, 2026
51.50
52.58
51.03
51.03
50.76
2,500
Jul 7, 2026
51.27
51.60
51.25
51.25
50.98
1,500
Jul 6, 2026
51.60
51.60
51.26
51.40
51.13
900
Jul 2, 2026
51.03
51.45
51.03
51.45
51.18
1,000
Jul 1, 2026
51.50
52.70
51.08
51.08
50.81
5,000
Jun 30, 2026
51.63
51.90
51.50
51.50
51.23
2,400
Jun 29, 2026
51.50
51.50
51.00
51.20
50.93
3,500
Jun 26, 2026
50.95
51.50
50.95
51.00
50.73
2,200
Jun 25, 2026
51.01
51.40
50.81
51.07
50.80
3,000
Jun 24, 2026
51.50
51.50
51.01
51.03
50.76
1,300
Jun 23, 2026
51.01
51.48
50.80
51.48
51.21
4,500
Jun 22, 2026
51.49
51.49
51.00
51.05
50.78
4,000
Jun 18, 2026
51.75
52.48
50.75
51.12
50.85
7,600
Jun 17, 2026
52.00
52.67
51.75
51.75
51.47
3,700
Jun 16, 2026
51.63
51.73
51.01
51.40
51.13
4,400
Jun 15, 2026
52.84
52.87
51.63
52.00
51.72
7,400
Jun 12, 2026
51.30
51.91
51.30
51.69
51.41
6,700
Jun 11, 2026
51.75
52.00
50.90
51.32
51.05
14,900
Jun 10, 2026
51.50
51.75
51.32
51.32
51.05
8,800
Jun 9, 2026
52.00
52.50
51.50
51.60
51.33
9,000
Jun 8, 2026
51.90
52.86
51.90
51.95
51.67
4,500
Jun 5, 2026
51.80
51.93
51.51
51.76
51.48
4,300
Jun 4, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
51.95
52.00
51.68
51.75
51.47
3,500
Jun 3, 2026
51.90
52.25
51.80
51.85
51.28
6,200
Jun 2, 2026
52.25
52.25
51.85
52.00
51.42
8,800
Jun 1, 2026
53.00
53.00
51.95
52.35
51.77
13,200
May 29, 2026
52.25
53.50
52.25
53.50
52.91
7,000
May 28, 2026
52.20
53.00
51.51
52.00
51.42
4,800
May 27, 2026
51.55
52.98
51.55
52.50
51.92
18,700
May 26, 2026
51.91
52.78
51.50
51.95
51.37
16,100
May 22, 2026
52.00
52.05
51.91
52.00
51.42
40,000
May 21, 2026
51.67
52.05
51.67
51.90
51.33
4,100
May 20, 2026
52.10
52.99
51.95
52.00
51.42
12,800
May 19, 2026
52.50
52.50
51.66
52.00
51.42
14,300
May 18, 2026
52.60
53.16
51.67
53.05
52.46
19,000
May 15, 2026
52.78
53.00
52.36
52.99
52.40
5,100
May 14, 2026
53.00
53.00
51.60
52.00
51.42
26,800
May 13, 2026
53.80
53.80
52.85
53.05
52.46
7,200
May 12, 2026
54.66
54.66
53.50
53.70
53.11
22,500
May 11, 2026
54.25
54.74
54.25
54.66
54.05
7,100
May 8, 2026
56.50
56.50
54.25
54.25
53.65
18,200
May 7, 2026
55.10
56.40
54.85
56.00
55.38
7,700
May 6, 2026
55.00
56.00
55.00
55.10
54.49
2,700
May 5, 2026
56.89
56.89
54.50
56.00
55.38
1,700
May 4, 2026
55.32
56.89
54.57
55.00
54.39
5,300
May 1, 2026
54.99
55.00
54.90
54.90
54.29
1,800
Apr 30, 2026
54.05
54.98
53.35
53.35
52.76
4,100
Apr 29, 2026
54.75
54.77
54.03
54.03
53.43
600
Apr 28, 2026
53.61
53.90
53.61
53.90
53.30
800
Apr 27, 2026
55.50
55.56
54.00
54.50
53.90
5,000
Apr 24, 2026
55.52
55.72
55.25
55.50
54.89
1,900
Apr 23, 2026
54.60
55.99
53.70
55.99
55.37
7,900
Apr 22, 2026
54.32
54.32
53.53
54.25
53.65
2,700
Apr 21, 2026
55.70
55.81
54.31
54.68
54.07
800
Apr 20, 2026
54.95
55.99
54.35
55.00
54.39
7,900
Apr 17, 2026
54.21
54.95
54.21
54.95
54.34
9,600
Apr 16, 2026
53.72
54.24
53.50
53.50
52.91
4,600
Apr 15, 2026
54.21
54.24
53.85
53.85
53.25
4,500
Apr 14, 2026
53.95
54.20
53.94
54.20
53.60
1,600
Apr 13, 2026
54.10
54.20
53.60
53.60
53.01
7,100
Apr 10, 2026
54.00
54.20
53.65
53.78
53.18
9,500
Apr 9, 2026
53.50
54.00
53.11
54.00
53.40
800
Apr 8, 2026
53.46
54.00
53.00
54.00
53.40
3,400
Apr 7, 2026
52.58
53.76
52.46
53.76
53.16
1,900
Apr 6, 2026
52.31
54.18
52.01
54.18
53.58
5,200
Apr 2, 2026
52.30
53.99
52.30
53.99
53.39
2,800
Apr 1, 2026
52.24
53.00
52.22
52.30
51.72
7,000
Mar 31, 2026
52.20
54.10
52.20
53.53
52.94
17,300
Mar 30, 2026
52.32
52.32
51.50
52.17
51.59
4,900
Mar 27, 2026
53.10
53.10
52.00
52.50
51.92
19,000
Mar 26, 2026
52.44
53.00
52.38
53.00
52.41
3,600
Mar 25, 2026
53.04
53.04
52.25
52.43
51.85
5,600
Mar 24, 2026
53.37
53.60
52.32
52.32
51.74
2,900
Mar 23, 2026
52.95
53.59
52.95
53.59
53.00
2,600
Mar 20, 2026
52.20
52.95
51.85
52.95
52.36
10,700
Mar 19, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
52.41
52.44
51.85
52.25
51.67
17,500
Mar 18, 2026
53.25
53.50
52.75
52.78
51.90
2,500
Mar 17, 2026
52.55
53.25
52.55
53.00
52.11
3,400
Mar 16, 2026
52.75
53.50
52.50
52.55
51.67
7,900
Mar 13, 2026
53.50
53.50
53.25
53.25
52.36
1,800
Mar 12, 2026
54.55
54.56
53.00
53.00
52.11
14,800
Mar 11, 2026
54.95
55.00
54.35
54.35
53.44
2,000
Mar 10, 2026
54.25
54.80
53.75
54.80
53.88
1,300
Mar 9, 2026
54.19
54.25
53.17
53.62
52.72
7,000
Mar 6, 2026
56.74
56.84
54.00
54.25
53.34
12,400
Mar 5, 2026
52.50
55.85
52.50
55.85
54.92
24,500
Mar 4, 2026
51.20
52.96
51.20
52.50
51.62
8,700
Mar 3, 2026
52.60
52.60
51.42
52.02
51.15
3,700
Mar 2, 2026
51.16
52.55
51.16
52.55
51.67
4,000
Feb 27, 2026
52.61
52.61
52.35
52.35
51.48
3,800
Feb 26, 2026
52.00
53.30
51.64
53.00
52.11
6,100
Feb 25, 2026
53.05
53.33
51.50
52.10
51.23
8,400
Feb 24, 2026
53.30
53.49
53.18
53.49
52.60
5,400
Feb 23, 2026
53.42
54.16
53.00
54.00
53.10
7,400
Feb 20, 2026
54.40
54.65
53.57
53.89
52.99
1,700
Feb 19, 2026
54.75
54.90
54.00
54.00
53.10
7,200
Feb 18, 2026
54.50
54.50
53.79
54.21
53.30
3,400
Feb 17, 2026
54.30
54.30
54.02
54.02
53.12
4,600
Feb 13, 2026
53.45
54.01
53.45
54.01
53.11
2,200
Feb 12, 2026
54.50
54.50
53.36
53.50
52.61
5,900
Feb 11, 2026
54.95
55.00
54.00
54.65
53.74
2,600
Feb 10, 2026
53.60
54.50
53.36
54.50
53.59
3,000
Feb 9, 2026
53.41
53.61
52.81
53.06
52.17
4,400
Feb 6, 2026
53.09
54.50
53.09
54.09
53.19
4,700
Feb 5, 2026
53.01
53.99
53.01
53.25
52.36
8,700
Feb 4, 2026
54.40
55.00
53.70
53.80
52.90
2,400
Feb 3, 2026
54.50
55.00
53.72
54.48
53.57
4,700
Feb 2, 2026
53.40
54.70
53.40
54.70
53.79
12,400
Jan 30, 2026
54.10
54.10
53.80
53.81
52.91
1,000
Jan 29, 2026
53.90
54.70
52.66
54.70
53.79
21,200
Jan 28, 2026
55.25
55.47
55.25
55.47
54.54
800
Jan 27, 2026
54.01
55.60
54.01
55.26
54.34
2,600
Jan 26, 2026
54.25
58.00
54.05
54.40
53.49
4,000
Jan 23, 2026
55.88
55.88
54.60
54.80
53.88
4,000
Jan 22, 2026
54.90
56.25
54.90
56.25
55.31
3,000
Jan 21, 2026
53.96
54.65
53.94
54.65
53.74
4,400
Jan 20, 2026
54.00
54.00
53.75
53.81
52.91
3,000
Jan 16, 2026
54.00
54.00
53.80
53.80
52.90
1,800
Jan 15, 2026
54.00
54.06
53.51
53.99
53.09
2,300
Jan 14, 2026
54.55
54.55
53.16
54.00
53.10
1,600
Jan 13, 2026
54.77
54.95
54.55
54.55
53.64
3,800
Jan 12, 2026
53.40
55.00
53.40
54.01
53.11
4,300
Jan 9, 2026
53.34
53.50
52.41
53.32
52.43
7,500
Jan 8, 2026
53.39
53.44
53.36
53.44
52.55
1,600
Jan 7, 2026
53.79
53.79
53.00
53.50
52.61
8,000
Jan 6, 2026
52.00
53.25
51.42
52.64
51.76
10,100
Jan 5, 2026
50.79
52.97
50.79
51.75
50.89
13,800
Jan 2, 2026
51.40
51.86
51.00
51.25
50.39
10,200
Dec 31, 2025
51.78
51.78
51.28
51.30
50.44
4,200
Dec 30, 2025
51.80
51.99
51.50
51.90
51.03
8,000
Dec 29, 2025
52.25
53.20
52.00
52.00
51.13
12,500
Dec 26, 2025
53.75
53.75
52.60
52.60
51.72
1,200
Dec 24, 2025
51.97
53.75
51.97
53.75
52.85
2,700
Dec 23, 2025
52.39
52.39
51.10
51.15
50.30
13,600
Dec 22, 2025
51.50
52.93
51.41
52.39
51.52
8,100
Dec 19, 2025
51.44
52.00
51.00
51.33
50.47
5,300
Dec 18, 2025
51.10
51.44
50.75
51.44
50.58
5,900
Dec 17, 2025
51.00
51.22
50.90
50.90
50.05
7,400
Dec 16, 2025
51.41
51.41
50.50
50.80
49.95
7,400
Dec 15, 2025
51.25
51.50
50.76
51.50
50.64
7,100
Dec 12, 2025
51.50
51.50
50.70
50.70
49.85
5,100
Dec 11, 2025
51.25
51.50
51.25
51.45
50.59
5,900
Dec 10, 2025
51.35
51.74
50.71
51.00
50.15
4,500
Dec 9, 2025
50.51
51.30
50.51
51.30
50.44
5,700
Dec 8, 2025
50.01
50.53
50.01
50.53
49.69
1,600
Dec 5, 2025
50.65
51.25
50.08
50.08
49.24
11,200
Dec 4, 2025
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 4, 2025
51.25
51.25
50.86
50.86
50.01
6,800
Dec 3, 2025
51.25
51.25
51.15
51.25
50.22
3,000
Dec 2, 2025
52.15
52.15
51.20
51.20
50.17
4,800
Dec 1, 2025
51.18
52.50
51.18
52.45
51.39
3,000
Nov 28, 2025
51.52
51.77
51.51
51.77
50.73
3,100
Nov 26, 2025
51.75
52.26
51.62
51.62
50.58
1,400
Nov 25, 2025
53.00
53.00
51.01
51.97
50.92
6,300
Nov 24, 2025
1.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 24, 2025
53.30
53.30
53.30
53.30
52.23
800
Nov 21, 2025
53.64
53.64
52.95
53.20
50.41
2,600
Nov 20, 2025
53.47
53.75
52.40
53.00
50.22
1,700
Nov 19, 2025
53.60
53.62
52.50
53.00
50.22
1,400
Nov 18, 2025
53.53
53.95
53.53
53.62
50.81
1,900
Nov 17, 2025
54.32
54.35
53.35
53.35
50.56
2,000
Nov 14, 2025
54.30
54.30
54.30
54.30
51.46
900
Nov 13, 2025
54.86
55.96
54.49
54.49
51.64
5,400
Nov 12, 2025
54.86
54.86
52.11
53.23
50.44
1,100
Nov 11, 2025
52.50
53.38
52.50
53.37
50.57
3,400
Nov 10, 2025
54.19
54.19
51.49
52.26
49.52
10,300
Nov 7, 2025
51.20
57.75
50.75
56.75
53.78
30,900
Nov 6, 2025
51.55
51.55
50.28
51.00
48.33
6,900
Nov 5, 2025
54.91
54.95
50.52
51.05
48.38
36,600
Nov 4, 2025
54.50
55.99
53.46
55.50
52.59
11,700
Nov 3, 2025
53.10
55.61
50.51
55.61
52.70
16,500
Oct 31, 2025
53.38
54.98
53.05
54.40
51.55
19,800
