Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
OTENUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 1,943.42 | 21.84 | 1.14% | 1,920.72 | 1,976.74 | 1,917.25 | 0.00 |
| Jul 17 2024 | 1,921.58 | -33.10 | -1.69% | 1,954.42 | 1,992.10 | 1,913.46 | 0.00 |
| Jul 16 2024 | 1,954.68 | -20.84 | -1.05% | 1,976.08 | 1,981.65 | 1,898.03 | 0.00 |
| Jul 15 2024 | 1,975.52 | 129.73 | 7.03% | 1,800.71 | 1,978.27 | 1,792.74 | 0.00 |
| Jul 14 2024 | 1,845.79 | 45.50 | 2.53% | 1,800.71 | 1,850.65 | 1,792.74 | 0.00 |
| Jul 13 2024 | 1,800.29 | 26.25 | 1.48% | 1,774.07 | 1,813.82 | 1,764.41 | 0.00 |
| Jul 12 2024 | 1,774.04 | 18.16 | 1.03% | 1,754.83 | 1,788.89 | 1,726.30 | 0.00 |
| Jul 11 2024 | 1,755.88 | -1.55 | -0.09% | 1,754.37 | 1,820.32 | 1,731.60 | 0.00 |
| Jul 10 2024 | 1,757.43 | 18.18 | 1.05% | 1,734.98 | 1,784.07 | 1,715.81 | 0.00 |
| Jul 09 2024 | 1,739.25 | 31.23 | 1.83% | 1,708.20 | 1,759.82 | 1,701.75 | 0.00 |
| Jul 08 2024 | 1,708.02 | 52.02 | 3.14% | 1,990.32 | 1,990.51 | 1,644.61 | 0.00 |
| Jul 07 2024 | 1,656.00 | -81.01 | -4.66% | 1,734.57 | 1,740.46 | 1,656.00 | 0.00 |
| Jul 06 2024 | 1,737.01 | 47.71 | 2.82% | 1,688.21 | 1,744.75 | 1,675.87 | 0.00 |
| Jul 05 2024 | 1,689.30 | -51.37 | -2.95% | 1,725.85 | 1,760.09 | 1,604.34 | 0.00 |
| Jul 04 2024 | 1,740.67 | -125.80 | -6.74% | 1,868.14 | 1,874.82 | 1,732.22 | 0.00 |
| Jul 03 2024 | 1,866.47 | -68.94 | -3.56% | 1,936.18 | 1,940.55 | 1,841.14 | 0.00 |
| Jul 02 2024 | 1,935.41 | -12.08 | -0.62% | 1,946.67 | 1,959.97 | 1,925.20 | 0.00 |
| Jul 01 2024 | 1,947.49 | 1.44 | 0.07% | 1,990.32 | 1,990.51 | 1,912.34 | 0.00 |
| Jun 30 2024 | 1,946.04 | 35.96 | 1.88% | 1,911.29 | 1,956.23 | 1,898.07 | 0.00 |
| Jun 29 2024 | 1,910.08 | -1.63 | -0.09% | 1,911.69 | 1,927.21 | 1,907.31 | 0.00 |
| Jun 28 2024 | 1,911.71 | -38.76 | -1.99% | 1,953.76 | 1,972.40 | 1,905.00 | 0.00 |
| Jun 27 2024 | 1,950.48 | 43.27 | 2.27% | 1,908.24 | 1,964.80 | 1,905.11 | 0.00 |
| Jun 26 2024 | 1,907.20 | -15.44 | -0.80% | 1,990.32 | 1,990.51 | 1,884.04 | 0.00 |
| Jun 25 2024 | 1,922.64 | 23.15 | 1.22% | 1,901.19 | 1,940.49 | 1,889.52 | 0.00 |
| Jun 24 2024 | 1,899.49 | -37.41 | -1.93% | 1,936.53 | 1,942.95 | 1,834.86 | 0.00 |
| Jun 23 2024 | 1,936.90 | -42.45 | -2.14% | 1,979.34 | 1,992.96 | 1,931.35 | 0.00 |
| Jun 22 2024 | 1,979.35 | -13.18 | -0.66% | 1,993.79 | 1,993.79 | 1,969.56 | 0.00 |
| Jun 21 2024 | 1,992.53 | 2.54 | 0.13% | 1,988.74 | 2,008.63 | 1,952.17 | 0.00 |
| Jun 20 2024 | 1,989.99 | -22.20 | -1.10% | 2,012.43 | 2,048.38 | 1,974.47 | 0.00 |
| Jun 19 2024 | 2,012.19 | 41.71 | 2.12% | 1,971.51 | 2,030.69 | 1,962.79 | 0.00 |
| Jun 18 2024 | 1,970.48 | -14.42 | -0.73% | 1,990.32 | 1,990.51 | 1,912.34 | 0.00 |
| Jun 17 2024 | 1,984.90 | -65.60 | -3.20% | 2,078.02 | 2,104.55 | 1,966.76 | 0.00 |
| Jun 16 2024 | 2,050.51 | 31.04 | 1.54% | 2,018.08 | 2,067.55 | 2,005.73 | 0.00 |
| Jun 15 2024 | 2,019.46 | 48.38 | 2.45% | 1,971.19 | 2,033.57 | 1,967.13 | 0.00 |
| Jun 14 2024 | 1,971.09 | 4.49 | 0.23% | 1,968.73 | 1,997.77 | 1,905.58 | 0.00 |
| Jun 13 2024 | 1,966.60 | -50.14 | -2.49% | 2,014.66 | 2,016.24 | 1,943.30 | 0.00 |
| Jun 12 2024 | 2,016.74 | 34.69 | 1.75% | 1,982.71 | 2,069.42 | 1,962.89 | 0.00 |
| Jun 11 2024 | 1,982.05 | -94.90 | -4.57% | 2,077.86 | 2,079.14 | 1,945.39 | 0.00 |
| Jun 10 2024 | 2,076.95 | -21.40 | -1.02% | 2,078.02 | 2,104.55 | 2,063.87 | 0.00 |
| Jun 09 2024 | 2,098.35 | 12.18 | 0.58% | 2,084.69 | 2,106.00 | 2,077.32 | 0.00 |
| Jun 08 2024 | 2,086.17 | 2.26 | 0.11% | 2,083.00 | 2,100.30 | 2,078.47 | 0.00 |
| Jun 07 2024 | 2,083.91 | -76.16 | -3.53% | 2,159.02 | 2,174.64 | 2,063.00 | 0.00 |
| Jun 06 2024 | 2,160.07 | -30.30 | -1.38% | 2,190.00 | 2,196.81 | 2,132.63 | 0.00 |
| Jun 05 2024 | 2,190.37 | 30.28 | 1.40% | 2,078.02 | 2,201.76 | 2,063.87 | 0.00 |
| Jun 04 2024 | 2,160.09 | 29.24 | 1.37% | 2,133.53 | 2,169.89 | 2,119.81 | 0.00 |
| Jun 03 2024 | 2,130.85 | -10.38 | -0.48% | 2,138.72 | 2,180.66 | 2,128.69 | 0.00 |
| Jun 02 2024 | 2,141.23 | -18.87 | -0.87% | 2,160.09 | 2,172.46 | 2,124.88 | 0.00 |
| Jun 01 2024 | 2,160.10 | 28.29 | 1.33% | 2,131.94 | 2,167.63 | 2,124.47 | 0.00 |
| May 31 2024 | 2,131.81 | 9.61 | 0.45% | 2,121.40 | 2,176.83 | 2,108.78 | 0.00 |
| May 30 2024 | 2,122.20 | -10.72 | -0.50% | 2,133.74 | 2,164.59 | 2,098.01 | 0.00 |
| May 29 2024 | 2,132.92 | -44.83 | -2.06% | 2,175.45 | 2,198.96 | 2,119.43 | 0.00 |
| May 28 2024 | 2,177.75 | -28.15 | -1.28% | 2,200.78 | 2,222.96 | 2,135.77 | 0.00 |
| May 27 2024 | 2,205.90 | 39.19 | 1.81% | 2,078.02 | 2,249.23 | 2,063.87 | 0.00 |
| May 26 2024 | 2,166.70 | 43.87 | 2.07% | 2,124.38 | 2,197.90 | 2,114.27 | 0.00 |
| May 25 2024 | 2,122.83 | 10.21 | 0.48% | 2,108.58 | 2,138.13 | 2,102.83 | 0.00 |
| May 24 2024 | 2,112.62 | -16.41 | -0.77% | 2,135.85 | 2,166.63 | 2,060.02 | 0.00 |
| May 23 2024 | 2,129.02 | 9.21 | 0.43% | 2,117.18 | 2,232.79 | 2,022.34 | 0.00 |
| May 22 2024 | 2,119.81 | -28.45 | -1.32% | 2,146.63 | 2,159.87 | 2,070.50 | 0.00 |
| May 21 2024 | 2,148.26 | 74.63 | 3.60% | 2,078.02 | 2,172.45 | 2,057.48 | 0.00 |
| May 20 2024 | 2,073.63 | 335.42 | 19.30% | 1,685.37 | 2,086.90 | 1,678.10 | 0.00 |
| May 19 2024 | 1,738.21 | -31.62 | -1.79% | 1,768.99 | 1,776.90 | 1,732.47 | 0.00 |
| May 18 2024 | 1,769.83 | 19.97 | 1.14% | 1,750.91 | 1,782.85 | 1,748.69 | 0.00 |
| May 17 2024 | 1,749.85 | 82.60 | 4.95% | 1,666.71 | 1,765.99 | 1,661.84 | 0.00 |
| May 16 2024 | 1,667.25 | -53.44 | -3.11% | 1,720.23 | 1,722.49 | 1,657.27 | 0.00 |
| May 15 2024 | 1,720.69 | 87.79 | 5.38% | 1,634.72 | 1,722.69 | 1,622.32 | 0.00 |
| May 14 2024 | 1,632.90 | -37.43 | -2.24% | 1,669.28 | 1,676.11 | 1,620.62 | 0.00 |
| May 13 2024 | 1,670.33 | 10.74 | 0.65% | 1,685.37 | 1,705.72 | 1,655.13 | 0.00 |
| May 12 2024 | 1,659.59 | 11.40 | 0.69% | 1,650.16 | 1,671.06 | 1,644.83 | 0.00 |
| May 11 2024 | 1,648.19 | -0.540 | -0.03% | 1,650.59 | 1,666.16 | 1,636.75 | 0.00 |
| May 10 2024 | 1,648.73 | -70.45 | -4.10% | 1,716.33 | 1,729.13 | 1,631.69 | 0.00 |
| May 09 2024 | 1,719.18 | 35.13 | 2.09% | 1,685.37 | 1,731.84 | 1,672.58 | 0.00 |
| May 08 2024 | 1,684.05 | -25.70 | -1.50% | 1,706.47 | 1,720.69 | 1,665.26 | 0.00 |
| May 07 2024 | 1,709.75 | -28.58 | -1.64% | 1,738.18 | 1,772.70 | 1,704.11 | 0.00 |
| May 06 2024 | 1,738.33 | -37.95 | -2.14% | 1,746.47 | 1,816.51 | 1,657.72 | 0.00 |
| May 05 2024 | 1,776.27 | 10.62 | 0.60% | 1,765.18 | 1,795.76 | 1,742.10 | 0.00 |
| May 04 2024 | 1,765.65 | 6.54 | 0.37% | 1,757.04 | 1,793.58 | 1,754.10 | 0.00 |
| May 03 2024 | 1,759.12 | 65.65 | 3.88% | 1,693.43 | 1,770.42 | 1,677.27 | 0.00 |
| May 02 2024 | 1,693.47 | 5.65 | 0.33% | 1,685.89 | 1,706.53 | 1,640.49 | 0.00 |
| May 01 2024 | 1,687.82 | -23.91 | -1.40% | 1,705.83 | 1,710.51 | 1,594.19 | 0.00 |
| Apr 30 2024 | 1,711.72 | -109.71 | -6.02% | 1,817.58 | 1,840.43 | 1,652.87 | 0.00 |
| Apr 29 2024 | 1,821.43 | -28.39 | -1.53% | 1,746.47 | 1,831.17 | 1,657.72 | 0.00 |
| Apr 28 2024 | 1,849.82 | 6.79 | 0.37% | 1,843.09 | 1,896.05 | 1,840.17 | 0.00 |
| Apr 27 2024 | 1,843.03 | 70.84 | 4.00% | 1,774.01 | 1,858.05 | 1,745.00 | 0.00 |
| Apr 26 2024 | 1,772.19 | -16.35 | -0.91% | 1,787.38 | 1,793.43 | 1,758.23 | 0.00 |
| Apr 25 2024 | 1,788.54 | 12.68 | 0.71% | 1,778.52 | 1,806.64 | 1,740.51 | 0.00 |
| Apr 24 2024 | 1,775.87 | -47.69 | -2.62% | 1,825.43 | 1,864.83 | 1,758.40 | 0.00 |
| Apr 23 2024 | 1,823.56 | 10.19 | 0.56% | 1,812.61 | 1,848.33 | 1,787.18 | 0.00 |
| Apr 22 2024 | 1,813.37 | 30.20 | 1.69% | 1,746.47 | 1,829.74 | 1,657.72 | 0.00 |
| Apr 21 2024 | 1,783.16 | -2.18 | -0.12% | 1,784.24 | 1,810.71 | 1,767.28 | 0.00 |
| Apr 20 2024 | 1,785.34 | 47.17 | 2.71% | 1,730.63 | 1,796.55 | 1,711.43 | 0.00 |
