OTP Bank Nyrt. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	94.68	94.98	94.68	94.98	94.98	-1.70%	100
Jan 8, 2026	95.32	96.62	95.32	96.62	96.62	-0.72%	150
Jan 7, 2026	95.16	97.32	95.14	97.32	97.32	3.09%	522
Jan 6, 2026	92.98	94.90	92.98	94.40	94.40	1.42%	331
Jan 5, 2026	90.40	94.00	90.40	93.08	93.08	2.35%	51
Jan 2, 2026	90.06	90.94	90.06	90.94	90.94	-0.37%	120
Dec 30, 2025	89.26	91.28	89.26	91.28	91.28	-	24
Dec 29, 2025	90.74	91.28	90.18	91.28	91.28	0.60%	57
Dec 23, 2025	89.70	90.74	89.70	90.74	90.74	0.96%	2,500
Dec 22, 2025	90.94	91.28	89.88	89.88	89.88	0.31%	742
Dec 19, 2025	89.54	89.60	88.56	89.60	89.60	2.07%	1,400
Dec 18, 2025	87.78	87.78	87.78	87.78	87.78	0.71%	-
Dec 17, 2025	89.24	90.30	87.16	87.16	87.16	-2.92%	197
Dec 16, 2025	89.78	89.78	89.78	89.78	89.78	0.92%	15
Dec 15, 2025	88.96	88.96	88.96	88.96	88.96	-0.38%	-
Dec 12, 2025	89.30	89.30	89.30	89.30	89.30	-0.78%	-
Dec 11, 2025	87.66	90.00	87.66	90.00	90.00	2.55%	100
Dec 10, 2025	87.76	87.76	87.76	87.76	87.76	0.41%	-
Dec 9, 2025	87.14	87.40	87.14	87.40	87.40	-1.09%	33
Dec 8, 2025	88.90	88.90	88.36	88.36	88.36	-0.83%	21
Dec 5, 2025	89.10	89.10	89.10	89.10	89.10	0.59%	-
Dec 4, 2025	89.90	89.90	88.58	88.58	88.58	-3.40%	108
Dec 3, 2025	90.02	91.70	90.02	91.70	91.70	1.01%	185
Dec 2, 2025	90.78	90.78	90.78	90.78	90.78	-1.56%	-
Dec 1, 2025	88.86	92.22	88.86	92.22	92.22	3.94%	173
Nov 28, 2025	88.72	88.72	88.72	88.72	88.72	-1.42%	-
Nov 27, 2025	89.82	90.00	89.82	90.00	90.00	0.11%	83
Nov 26, 2025	87.78	89.90	87.78	89.90	89.90	4.39%	18,555
Nov 25, 2025	86.12	86.12	86.12	86.12	86.12	-1.26%	-
Nov 24, 2025	85.00	87.22	85.00	87.22	87.22	4.11%	107
Nov 21, 2025	84.24	84.24	83.78	83.78	83.78	-0.19%	56
Nov 20, 2025	83.94	83.94	83.94	83.94	83.94	1.79%	-
Nov 19, 2025	82.46	82.46	82.46	82.46	82.46	-1.29%	-
Nov 18, 2025	83.54	83.54	83.54	83.54	83.54	0.31%	-
Nov 17, 2025	84.12	84.12	83.28	83.28	83.28	0.68%	178
Nov 14, 2025	83.98	83.98	82.72	82.72	82.72	-0.79%	150
Nov 13, 2025	83.38	83.38	83.38	83.38	83.38	-1.11%	-
Nov 12, 2025	82.76	84.32	82.76	84.32	84.32	1.59%	50
Nov 11, 2025	85.12	85.12	83.00	83.00	83.00	-3.53%	30
Nov 10, 2025	84.12	86.04	84.12	86.04	86.04	4.34%	66
Nov 7, 2025	83.58	83.58	82.46	82.46	82.46	-1.83%	100
Nov 6, 2025	83.56	84.00	83.56	84.00	84.00	0.70%	250
Nov 5, 2025	83.42	83.42	83.42	83.42	83.42	0.29%	-
Nov 4, 2025	83.30	83.38	81.94	83.18	83.18	0.97%	3,100
Nov 3, 2025	82.38	82.38	82.38	82.38	82.38	0.34%	-
Oct 31, 2025	81.24	82.10	81.24	82.10	82.10	0.10%	159
Oct 30, 2025	81.14	82.02	81.14	82.02	82.02	2.35%	30
Oct 29, 2025	80.14	80.14	80.14	80.14	80.14	0.15%	-
Oct 28, 2025	80.02	80.02	80.02	80.02	80.02	1.47%	-
Oct 27, 2025	78.86	78.86	78.86	78.86	78.86	0.18%	-