OTC MARKETS GROUP INC A Historical Stock Prices

OTCM 
$16.1
*  
unch
unch
Get OTCM Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading OTCM now


Community Rating:
View:    OTCM After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  16.10  16.10  16.10 3,371
05/01/2015 16.1 16.1 16.1 16.1 1,060
04/30/2015 15.71 16 15.7 16 2,130
04/29/2015 16 16 15.8 15.8 1,000
04/28/2015 16 16 16 16 800
04/27/2015 16 16 16 16 00
04/24/2015 16 16 16 16 00
04/23/2015 15.75 16 15.75 16 4,369
04/22/2015 15.75 15.75 15.7 15.7 2,199
04/21/2015 15.6 15.75 15.51 15.51 3,901
04/20/2015 15.6 15.6 15.6 15.6 429
04/17/2015 15.7 15.7 15.4 15.5 3,125
04/16/2015 15.7 15.7 15.7 15.7 00
04/15/2015 15.7 15.7 15.7 15.7 00
04/14/2015 15.69 15.7 15.69 15.7 1,321
04/13/2015 16 16 15.8 15.8 915
04/10/2015 15.71 15.75 15.71 15.75 1,909
04/09/2015 16 16 15.7 15.71 1,215
04/08/2015 16.1 16.1 15.6 16 1,375
04/07/2015 16.3 16.3 16.3 16.3 00
04/06/2015 16.3 16.3 16.3 16.3 800
04/02/2015 16.3 16.3 16.3 16.3 160
04/01/2015 16.4 16.4 16.1 16.1 2,708
03/31/2015 16.45 16.45 16.45 16.45 1,801
03/30/2015 16.4 16.4 16.4 16.4 379
03/27/2015 16.5 16.5 16.5 16.5 00
03/26/2015 16.5 16.5 16.5 16.5 00
03/25/2015 16.5 16.5 16.5 16.5 00
03/24/2015 16.65 16.65 16.5 16.5 1,832
03/23/2015 16.65 16.65 16.5 16.5 4,970
03/20/2015 16.65 16.65 16.65 16.65 401
03/19/2015 16.65 16.65 16.6 16.65 3,230
03/18/2015 16.65 16.65 16.65 16.65 102
03/17/2015 16.65 16.65 16.65 16.65 200
03/16/2015 16.35 16.65 16.35 16.65 1,800
03/13/2015 16.05 16.05 16.05 16.05 2,155
03/12/2015 16.05 16.05 15.6 16.05 1,611
03/11/2015 16.05 16.05 16.05 16.05 582
03/10/2015 15.6 15.6 15.6 15.6 00
03/09/2015 15.75 16.05 15.6 15.6 1,490
03/06/2015 15.49 15.49 15.49 15.49 356
03/05/2015 15.49 15.5 15.45 15.45 17,257
03/04/2015 15.5 15.5 15.25 15.25 1,479
03/03/2015 15.5 15.5 15.4 15.4 1,396
03/02/2015 15.5 15.59 15.49 15.5 1,534
02/27/2015 15.46 15.46 15.3 15.3 15,400
02/26/2015 15.45 15.46 15.4 15.46 5,425
02/25/2015 15.34 15.34 15.34 15.34 00
02/24/2015 15.32 15.4 15.31 15.34 5,705
02/23/2015 15.35 15.35 15.35 15.35 200
02/20/2015 15.12 15.3 15.12 15.3 7,505
02/19/2015 14.8 15 14.8 15 847
02/18/2015 15 15 15 15 480
02/17/2015 15.35 15.35 15 15 1,000
02/13/2015 14.79 15.35 14.79 15.35 1,750
02/12/2015 14.55 14.8 14.55 14.8 9,705
02/11/2015 14.94 14.94 14.75 14.75 3,247
02/10/2015 14.55 14.55 14.55 14.55 9,012
02/09/2015 14.16 15.35 14.16 15.35 13,808
02/06/2015 13.95 14.4 13.92 14 6,135
02/05/2015 14.1 14.4 14.1 14.4 7,100
02/04/2015 14 14.1 13.92 14 3,378
02/03/2015 14 14.3 14 14.3 6,500
02/02/2015 14.3 14.3 14 14 2,500
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?