OTC MARKETS GROUP INC A Historical Stock Prices

OTCM 
$14.5
*  
-0.05
-0.34 %
Get OTCM Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading OTCM now


Community Rating:
 
 
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 29-APR-2015 TO 29-JUL-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  14.50  14.50  14.50 1,400
07/29/2015 14.5 14.5 14.5 14.5 1,400
07/28/2015 14.2 14.55 14.05 14.55 800
07/27/2015 14.5 14.5 14.2 14.2 1,610
07/24/2015 14.55 14.55 14.55 14.55 1,000
07/23/2015 14.5 14.5 14.5 14.5 1,600
07/22/2015 14.6 14.6 14.5 14.5 879
07/21/2015 14.5 14.5 14.4 14.4 1,520
07/20/2015 14.5 14.8 14.5 14.8 400
07/17/2015 14.4 14.4 14.4 14.4 00
07/16/2015 14.3 14.6 14.1 14.4 2,900
07/15/2015 14.4 14.4 14.2 14.4 1,603
07/14/2015 14.45 14.45 14.39 14.39 1,100
07/13/2015 14.53 14.53 14.2 14.2 811
07/10/2015 14.6 14.6 14.6 14.6 1,014
07/09/2015 14.88 14.9 14.6 14.65 5,000
07/08/2015 15.8 15.8 14 14.75 52,500
07/07/2015 15.8 15.85 15.7 15.85 8,202
07/06/2015 15.09 15.75 15.09 15.75 23,000
07/02/2015 14.9 14.9 14.9 14.9 00
07/01/2015 14.9 14.9 14.9 14.9 00
06/30/2015 15 15 14.9 14.9 304
06/29/2015 15.4 15.4 15 15 1,088
06/26/2015 15.5 15.5 15.41 15.41 452
06/25/2015 16.25 16.25 15.6 15.75 2,000
06/24/2015 16 16.25 16 16.25 2,500
06/23/2015 15.9 16 15.9 16 29,104
06/22/2015 16 16 16 16 00
06/19/2015 16 16 16 16 00
06/18/2015 16 16 16 16 00
06/17/2015 16 16 16 16 00
06/16/2015 16 16 16 16 272
06/15/2015 16.25 16.25 16.25 16.25 00
06/12/2015 16.25 16.25 16.25 16.25 00
06/11/2015 16.25 16.25 16.25 16.25 00
06/10/2015 16 16.25 16 16.25 307
06/09/2015 16.2 16.2 16.2 16.2 00
06/08/2015 16.2 16.2 16.2 16.2 00
06/05/2015 16.2 16.2 16.2 16.2 00
06/04/2015 16.2 16.2 16.2 16.2 00
06/03/2015 16.2 16.2 16.2 16.2 600
06/02/2015 16.2 16.2 16.2 16.2 500
06/01/2015 16.15 16.15 16.15 16.15 1,080
05/29/2015 16.25 16.25 16.25 16.25 1,085
05/28/2015 16.5 16.5 16.5 16.5 00
05/27/2015 16.5 16.5 16.5 16.5 00
05/26/2015 16.5 16.5 16.5 16.5 00
05/22/2015 16.5 16.5 16.5 16.5 00
05/21/2015 15.75 16.5 15.75 16.5 952
05/20/2015 15.75 15.75 15.75 15.75 00
05/19/2015 15.75 15.75 15.75 15.75 144
05/18/2015 15.5 15.5 15.5 15.5 1,001
05/15/2015 15.7 15.95 15.7 15.95 280
05/14/2015 15.45 15.45 15.45 15.45 00
05/13/2015 15.5 15.5 15.45 15.45 1,800
05/12/2015 15.75 15.75 15.5 15.5 1,779
05/11/2015 15.75 15.75 15.75 15.75 336
05/08/2015 15.75 15.75 15.75 15.75 700
05/07/2015 16.15 16.15 15.76 15.76 1,100
05/06/2015 16 16 16 16 00
05/05/2015 16 16 16 16 800
05/04/2015 16.1 16.1 16.1 16.1 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
*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?