UK markets open in 3 hours 10 minutes
NIKKEI 225
39,715.97 +542.82 (+1.39%) HANG SENG
18,070.86 -2.04 (-0.01%) CRUDE OIL
81.19 +0.36 (+0.45%) GOLD FUTURES
2,330.50 -0.30 (-0.01%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,823.99 +405.68 (+0.84%)
OTC Markets Group Inc (OTCM)
OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
At close: 03:42PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 700 |
| 24 Jun 2024 | 49.19 | 49.38 | 49.00 | 49.01 | 49.01 | 2,800 |
| 21 Jun 2024 | 48.85 | 48.99 | 48.85 | 48.99 | 48.99 | 1,500 |
| 20 Jun 2024 | 48.55 | 49.28 | 48.55 | 48.85 | 48.85 | 17,100 |
| 18 Jun 2024 | 49.00 | 49.26 | 48.55 | 49.26 | 49.26 | 16,600 |
| 17 Jun 2024 | 49.60 | 49.60 | 48.55 | 48.62 | 48.62 | 7,300 |
| 14 Jun 2024 | 49.80 | 49.80 | 49.25 | 49.60 | 49.60 | 5,600 |
| 13 Jun 2024 | 49.95 | 50.00 | 49.50 | 49.87 | 49.87 | 8,200 |
| 12 Jun 2024 | 50.08 | 50.30 | 49.93 | 49.93 | 49.93 | 7,600 |
| 11 Jun 2024 | 50.07 | 50.25 | 50.07 | 50.07 | 50.07 | 3,700 |
| 10 Jun 2024 | 50.25 | 50.40 | 50.25 | 50.25 | 50.25 | 2,500 |
| 07 Jun 2024 | 50.44 | 50.50 | 50.12 | 50.12 | 50.12 | 3,500 |
| 06 Jun 2024 | 51.23 | 51.23 | 50.44 | 50.44 | 50.44 | 3,800 |
| 06 Jun 2024 | 0.18 Dividend | |||||
| 05 Jun 2024 | 51.15 | 51.25 | 50.31 | 51.25 | 51.07 | 7,300 |
| 04 Jun 2024 | 51.50 | 51.60 | 51.04 | 51.15 | 50.97 | 3,000 |
| 03 Jun 2024 | 51.30 | 51.50 | 51.25 | 51.50 | 51.32 | 3,500 |
| 31 May 2024 | 51.99 | 51.99 | 51.27 | 51.30 | 51.12 | 5,400 |
| 30 May 2024 | 52.00 | 52.00 | 51.57 | 51.57 | 51.39 | 600 |
| 29 May 2024 | 51.25 | 51.75 | 51.25 | 51.55 | 51.37 | 6,500 |
| 28 May 2024 | 51.16 | 51.55 | 51.16 | 51.55 | 51.37 | 7,700 |
| 24 May 2024 | 51.32 | 51.38 | 51.16 | 51.16 | 50.98 | 7,200 |
| 23 May 2024 | 52.88 | 52.88 | 51.50 | 51.52 | 51.34 | 2,300 |
| 22 May 2024 | 51.90 | 52.00 | 51.80 | 51.80 | 51.62 | 1,700 |
| 21 May 2024 | 51.90 | 51.90 | 51.80 | 51.90 | 51.72 | 1,900 |
| 20 May 2024 | 51.90 | 52.14 | 51.90 | 51.90 | 51.72 | 9,300 |
| 17 May 2024 | 51.85 | 52.14 | 51.33 | 52.14 | 51.96 | 7,800 |
| 16 May 2024 | 51.76 | 51.85 | 51.75 | 51.85 | 51.67 | 1,600 |
| 15 May 2024 | 51.80 | 52.13 | 51.76 | 52.01 | 51.83 | 2,800 |
| 14 May 2024 | 51.78 | 51.80 | 51.78 | 51.80 | 51.62 | 900 |
| 13 May 2024 | 52.00 | 52.25 | 51.99 | 52.00 | 51.82 | 2,800 |
| 10 May 2024 | 52.00 | 52.16 | 51.45 | 52.00 | 51.82 | 12,000 |
| 09 May 2024 | 51.52 | 52.00 | 51.52 | 51.75 | 51.57 | 2,800 |
| 08 May 2024 | 51.64 | 52.00 | 51.50 | 51.70 | 51.52 | 2,800 |
| 07 May 2024 | 51.25 | 51.99 | 51.25 | 51.59 | 51.41 | 3,500 |
| 06 May 2024 | 51.50 | 52.11 | 51.30 | 51.40 | 51.22 | 6,200 |
| 03 May 2024 | 52.19 | 52.19 | 52.03 | 52.18 | 52.00 | 2,000 |
| 02 May 2024 | 52.35 | 52.35 | 52.01 | 52.19 | 52.01 | 900 |
| 01 May 2024 | 52.40 | 52.40 | 52.34 | 52.35 | 52.17 | 800 |
| 30 Apr 2024 | 52.30 | 52.50 | 51.95 | 52.50 | 52.32 | 4,800 |
| 29 Apr 2024 | 53.35 | 53.35 | 52.01 | 52.30 | 52.12 | 2,500 |
| 26 Apr 2024 | 52.75 | 53.00 | 52.20 | 52.50 | 52.32 | 3,200 |
| 25 Apr 2024 | 52.80 | 52.80 | 52.13 | 52.79 | 52.60 | 1,400 |
| 24 Apr 2024 | 52.25 | 53.03 | 52.25 | 52.80 | 52.61 | 3,900 |
| 23 Apr 2024 | 52.00 | 52.00 | 51.13 | 52.00 | 51.82 | 3,900 |
| 22 Apr 2024 | 52.00 | 52.00 | 51.99 | 52.00 | 51.82 | 21,800 |
| 19 Apr 2024 | 52.55 | 52.55 | 50.26 | 51.99 | 51.81 | 21,600 |
| 18 Apr 2024 | 52.56 | 52.75 | 52.55 | 52.55 | 52.37 | 2,600 |
| 17 Apr 2024 | 52.92 | 52.92 | 52.53 | 52.55 | 52.37 | 2,300 |
| 16 Apr 2024 | 54.00 | 54.00 | 52.53 | 52.60 | 52.42 | 3,700 |
| 15 Apr 2024 | 54.00 | 54.25 | 52.53 | 52.53 | 52.35 | 7,000 |
| 12 Apr 2024 | 52.50 | 54.34 | 52.50 | 53.95 | 53.76 | 10,100 |
| 11 Apr 2024 | 53.90 | 53.90 | 52.25 | 52.50 | 52.32 | 7,200 |
| 10 Apr 2024 | 53.23 | 54.35 | 52.51 | 53.87 | 53.68 | 6,000 |
| 09 Apr 2024 | 52.97 | 53.25 | 52.50 | 53.20 | 53.01 | 7,900 |
| 08 Apr 2024 | 53.98 | 53.98 | 52.15 | 53.00 | 52.81 | 11,900 |
| 05 Apr 2024 | 54.19 | 54.19 | 53.62 | 53.69 | 53.50 | 2,300 |
| 04 Apr 2024 | 53.55 | 54.40 | 53.55 | 54.01 | 53.82 | 2,400 |
| 03 Apr 2024 | 54.25 | 54.55 | 53.51 | 54.50 | 54.31 | 5,300 |
| 02 Apr 2024 | 55.25 | 55.25 | 54.50 | 54.55 | 54.36 | 2,300 |
| 01 Apr 2024 | 55.25 | 55.25 | 55.02 | 55.25 | 55.06 | 3,200 |
| 28 Mar 2024 | 54.68 | 55.50 | 54.68 | 55.25 | 55.06 | 3,400 |
| 27 Mar 2024 | 55.06 | 55.50 | 55.00 | 55.00 | 54.81 | 1,900 |
| 26 Mar 2024 | 54.99 | 55.00 | 54.96 | 55.00 | 54.81 | 10,200 |
| 25 Mar 2024 | 55.00 | 55.00 | 53.55 | 54.69 | 54.50 | 17,100 |
| 22 Mar 2024 | 54.10 | 54.99 | 54.00 | 54.99 | 54.80 | 8,200 |
| 21 Mar 2024 | 54.00 | 54.10 | 53.80 | 54.00 | 53.81 | 4,100 |
| 21 Mar 2024 | 0.18 Dividend | |||||
| 20 Mar 2024 | 54.10 | 54.10 | 53.28 | 53.50 | 53.13 | 3,900 |
| 19 Mar 2024 | 54.20 | 54.23 | 54.05 | 54.10 | 53.73 | 1,600 |
| 18 Mar 2024 | 53.00 | 54.23 | 53.00 | 54.23 | 53.86 | 13,000 |
| 15 Mar 2024 | 54.00 | 54.50 | 52.29 | 52.29 | 51.93 | 18,000 |
| 14 Mar 2024 | 55.50 | 55.50 | 54.00 | 54.25 | 53.88 | 11,000 |
| 13 Mar 2024 | 55.65 | 56.02 | 55.31 | 55.43 | 55.05 | 6,000 |
| 12 Mar 2024 | 56.11 | 56.75 | 55.88 | 56.02 | 55.64 | 3,300 |
| 11 Mar 2024 | 57.00 | 57.15 | 56.07 | 56.81 | 56.42 | 2,900 |
| 08 Mar 2024 | 57.74 | 57.99 | 55.51 | 56.89 | 56.50 | 11,800 |
| 07 Mar 2024 | 56.00 | 57.62 | 55.42 | 57.50 | 57.11 | 9,000 |
| 06 Mar 2024 | 57.00 | 57.00 | 55.75 | 56.34 | 55.95 | 2,800 |
| 05 Mar 2024 | 57.98 | 57.98 | 57.00 | 57.50 | 57.11 | 2,100 |
| 04 Mar 2024 | 56.64 | 57.41 | 56.50 | 57.41 | 57.02 | 4,200 |
| 01 Mar 2024 | 56.99 | 56.99 | 56.50 | 56.60 | 56.21 | 2,400 |
| 29 Feb 2024 | 57.12 | 57.12 | 55.29 | 55.39 | 55.01 | 1,100 |
| 28 Feb 2024 | 57.17 | 57.30 | 56.20 | 56.20 | 55.81 | 2,700 |
| 27 Feb 2024 | 57.20 | 57.80 | 57.18 | 57.18 | 56.79 | 2,000 |
| 26 Feb 2024 | 58.75 | 58.75 | 57.16 | 57.16 | 56.77 | 3,000 |
| 23 Feb 2024 | 57.76 | 57.85 | 57.25 | 57.25 | 56.86 | 2,100 |
| 22 Feb 2024 | 58.50 | 58.50 | 58.10 | 58.20 | 57.80 | 2,400 |
| 21 Feb 2024 | 58.25 | 58.45 | 58.00 | 58.22 | 57.82 | 1,100 |
| 20 Feb 2024 | 58.63 | 58.63 | 57.43 | 57.61 | 57.21 | 6,700 |
| 16 Feb 2024 | 58.90 | 58.90 | 58.50 | 58.89 | 58.49 | 1,200 |
| 15 Feb 2024 | 60.00 | 60.00 | 58.05 | 59.99 | 59.58 | 3,100 |
| 14 Feb 2024 | 58.12 | 59.60 | 58.00 | 59.60 | 59.19 | 7,900 |
| 13 Feb 2024 | 59.74 | 59.75 | 58.43 | 59.45 | 59.04 | 1,800 |
| 12 Feb 2024 | 59.53 | 60.00 | 59.00 | 59.75 | 59.34 | 1,700 |
| 09 Feb 2024 | 58.55 | 60.00 | 57.27 | 59.50 | 59.09 | 4,800 |
| 08 Feb 2024 | 57.50 | 59.09 | 57.25 | 57.70 | 57.30 | 2,600 |
| 07 Feb 2024 | 57.50 | 57.50 | 56.50 | 57.00 | 56.61 | 3,100 |
| 06 Feb 2024 | 57.70 | 57.70 | 57.00 | 57.00 | 56.61 | 3,200 |
| 05 Feb 2024 | 57.14 | 58.25 | 57.14 | 58.21 | 57.81 | 2,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.