OTCM | OTC Mrkts Group | Historical Data

S&P 500$7,663.43
-1.21%
2m
DOW 30$52,867.98
+0.02%
2m
NASDAQ 100$28,958.69
-2.90%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,636.94
-0.79%
2m
S&P 600$1,686.53
+0.65%
2m

OTC Mrkts Group (OTCM)

OTC

$52.75-$0.25 (-0.47%)

Price as of Oct 21, 2026

N/A
Market Cap
9.95%
1-Year Change
Financial Data & Stock Exchanges
Industry

1 Month
-3.03%

Low Price$52.51

High Price$54.50
3 Months
+1.77%

Low Price$52.51

High Price$56.05
1 Year
+9.95%

Low Price$49.24

High Price$53.78

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	52.79	53.40	52.51	52.75	-0.47%	5,737
10/20/2026	52.74	53.50	52.40	53.00	+0.93%	11,732
10/19/2026	53.00	53.61	52.51	52.51	-0.92%	6,362
10/16/2026	53.00	53.73	52.81	53.00	0.00%	37,114
10/15/2026	53.51	53.73	53.00	53.00	-0.93%	8,194
10/14/2026	53.40	53.80	53.40	53.50	-0.89%	1,139
10/13/2026	53.68	53.98	53.25	53.98	+0.90%	12,715
10/12/2026	53.70	54.00	53.50	53.50	-0.56%	11,990
10/09/2026	54.23	54.25	53.80	53.80	-0.19%	865
10/08/2026	54.00	54.00	53.60	53.90	+0.17%	3,381
10/07/2026	54.01	54.31	53.11	53.81	-1.08%	3,176
10/06/2026	53.00	54.95	53.00	54.40	+1.21%	3,856
10/05/2026	53.40	53.75	53.01	53.75	-0.46%	6,567
10/02/2026	54.00	54.00	53.25	54.00	-0.46%	1,942
10/01/2026	53.58	54.25	53.50	54.25	+0.50%	1,371
09/30/2026	54.00	54.25	53.97	53.98	-0.50%	2,253
09/29/2026	54.00	54.25	53.33	54.25	+0.84%	4,011
09/28/2026	54.50	54.50	53.80	53.80	-0.65%	3,283
09/25/2026	54.98	54.98	54.15	54.15	+0.28%	2,008
09/24/2026	54.00	54.00	54.00	54.00	-0.92%	2,044
09/23/2026	54.79	54.99	54.50	54.50	+0.37%	1,144
09/22/2026	54.50	54.50	54.30	54.30	-0.18%	478
09/21/2026	54.50	54.50	54.40	54.40	+0.19%	699
09/18/2026	54.30	54.30	54.30	54.30	+0.40%	585
09/17/2026	54.75	54.75	54.00	54.08	-0.77%	748
09/16/2026	54.96	54.96	54.00	54.50	+0.93%	8,840
09/15/2026	55.50	55.50	54.00	54.00	-2.17%	4,290
09/14/2026	56.00	56.52	55.20	55.20	0.00%	1,847
09/11/2026	55.20	55.20	55.20	55.20	-1.43%	209
09/10/2026	54.50	57.00	54.50	56.00	+3.70%	3,428
09/09/2026	55.00	55.00	54.00	54.00	-1.37%	4,347
09/08/2026	54.75	54.75	54.75	54.75	+0.90%	1,069
09/04/2026	55.00	55.00	54.26	54.26	-1.35%	1,806
09/03/2026	56.76	56.76	54.30	55.00	-1.87%	9,763
09/03/2026	$0.30 Dividend
09/02/2026	55.50	56.05	55.50	56.05	+1.08%	2,662
09/01/2026	53.05	55.45	53.05	55.45	+1.73%	2,241
08/31/2026	54.51	54.51	54.51	54.51	-1.70%	496
08/28/2026	54.71	55.69	54.46	55.45	+2.73%	2,294
08/27/2026	53.36	54.53	53.36	53.98	-0.42%	2,902
08/26/2026	54.71	54.71	53.71	54.21	-0.91%	4,648
08/25/2026	54.71	54.98	54.71	54.71	0.00%	3,371
08/24/2026	54.81	54.82	54.21	54.71	-0.72%	3,598
08/21/2026	55.25	55.50	55.11	55.11	+2.57%	3,019
08/20/2026	53.71	55.20	53.26	53.72	+0.02%	2,656
08/19/2026	53.71	53.71	53.58	53.71	0.00%	3,447
08/18/2026	54.96	54.96	53.71	53.71	-3.05%	7,260
08/17/2026	54.44	55.58	54.44	55.40	+1.27%	2,036
08/14/2026	54.68	54.71	54.22	54.71	0.00%	2,024
08/13/2026	54.76	55.51	54.71	54.71	-0.88%	12,383
08/12/2026	53.97	55.19	53.97	55.19	+0.89%	4,920
08/11/2026	54.71	54.96	54.26	54.71	0.00%	6,442
08/10/2026	53.91	56.70	53.91	54.71	+0.46%	12,721
08/07/2026	54.71	55.70	53.72	54.46	-2.06%	10,087
08/06/2026	54.96	56.17	54.71	55.60	+1.62%	3,236
08/05/2026	54.22	56.65	54.22	54.72	+0.02%	7,827
08/05/2026	$1.04 Earnings
08/04/2026	54.66	54.75	54.66	54.71	-0.90%	1,647
08/03/2026	53.17	55.20	53.17	55.20	+3.26%	6,468
07/31/2026	52.97	53.46	52.97	53.46	+0.94%	1,525
07/30/2026	53.22	53.22	52.22	52.97	-0.49%	9,554
07/29/2026	53.02	53.95	52.72	53.23	-0.91%	3,987
07/28/2026	53.61	53.71	52.98	53.71	-0.26%	5,867
07/27/2026	54.70	54.70	53.39	53.85	+0.29%	3,693
07/24/2026	52.12	53.71	52.12	53.70	+1.38%	7,717
07/23/2026	53.07	53.12	52.13	52.97	-0.62%	900
07/22/2026	51.98	53.29	51.98	53.29	+2.82%	1,542
07/21/2026	52.22	52.42	51.82	51.83	-0.74%	1,964
07/20/2026	52.72	52.82	51.97	52.22	-1.17%	2,491
07/17/2026	53.16	53.16	52.22	52.84	-0.71%	1,031
07/16/2026	52.22	53.35	52.22	53.22	+1.71%	1,819
07/15/2026	51.82	52.32	51.47	52.32	+0.96%	10,674
07/14/2026	50.81	52.96	50.81	51.82	-1.23%	4,562
07/13/2026	53.04	53.19	52.29	52.47	-1.07%	2,176
07/10/2026	53.03	53.03	53.03	53.03	-0.69%	304
07/09/2026	51.29	53.53	50.83	53.40	+5.21%	6,748
07/08/2026	51.23	52.30	50.76	50.76	-0.43%	2,510
07/07/2026	51.00	51.33	50.98	50.98	-0.29%	1,467
07/06/2026	51.33	51.33	50.98	51.13	-0.10%	865
07/02/2026	50.76	51.18	50.76	51.18	+0.72%	1,034
07/01/2026	51.23	52.42	50.81	50.81	-0.82%	5,036
06/30/2026	51.35	51.62	51.23	51.23	+0.59%	2,415
06/29/2026	51.23	51.23	50.73	50.93	+0.39%	3,489
06/26/2026	50.68	51.23	50.68	50.73	-0.14%	2,241
06/25/2026	50.74	51.13	50.54	50.80	+0.08%	2,982
06/24/2026	51.23	51.23	50.74	50.76	-0.87%	1,316
06/23/2026	50.74	51.21	50.53	51.21	+0.84%	4,457
06/22/2026	51.22	51.22	50.73	50.78	-0.14%	3,979
06/18/2026	51.47	52.20	50.48	50.85	-1.21%	7,606
06/17/2026	51.72	52.39	51.47	51.47	+0.68%	3,735
06/16/2026	51.36	51.45	50.74	51.13	-1.15%	4,449
06/15/2026	52.56	52.59	51.36	51.72	+0.60%	7,372
06/12/2026	51.03	51.63	51.03	51.41	+0.72%	6,746
06/11/2026	51.47	51.72	50.63	51.05	0.00%	14,906
06/10/2026	51.23	51.47	51.05	51.05	-0.54%	8,783
06/09/2026	51.72	52.22	51.23	51.33	-0.67%	8,988
06/08/2026	51.62	52.58	51.62	51.67	+0.37%	4,495
06/05/2026	51.52	51.65	51.24	51.48	+0.02%	4,268
06/04/2026	51.67	51.72	51.40	51.47	+0.39%	3,541
06/04/2026	$0.30 Dividend