FRA:OTP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	91.82	92.14	91.82	92.14	92.14	-1.66%	16
Mar 26, 2026	93.76	93.76	93.70	93.70	93.70	-1.37%	5
Mar 25, 2026	91.06	95.00	91.06	95.00	95.00	3.94%	100
Mar 24, 2026	92.38	92.92	91.10	91.40	91.40	0.31%	765
Mar 23, 2026	90.04	92.02	87.66	91.12	91.12	-0.42%	3,152
Mar 20, 2026	91.50	91.50	91.50	91.50	91.50	0.22%	-
Mar 19, 2026	91.50	91.50	91.30	91.30	91.30	-2.67%	1,280
Mar 18, 2026	93.80	93.80	93.80	93.80	93.80	0.75%	60
Mar 17, 2026	91.04	93.10	91.04	93.10	93.10	1.11%	67
Mar 16, 2026	89.66	92.08	89.66	92.08	92.08	0.96%	50
Mar 13, 2026	89.36	91.20	89.36	91.20	91.20	-1.96%	71
Mar 12, 2026	93.02	93.02	93.02	93.02	93.02	-2.72%	-
Mar 11, 2026	97.02	97.02	95.62	95.62	95.62	-2.53%	125
Mar 10, 2026	91.30	98.10	91.30	98.10	98.10	9.58%	304
Mar 9, 2026	90.92	90.92	89.52	89.52	89.52	-2.67%	60
Mar 6, 2026	97.00	97.84	91.98	91.98	91.98	-7.54%	924
Mar 5, 2026	95.76	100.45	95.76	99.48	99.48	0.69%	3,029
Mar 4, 2026	92.00	98.80	92.00	98.80	98.80	7.04%	986
Mar 3, 2026	98.84	98.84	91.80	92.30	92.30	-7.98%	3,471
Mar 2, 2026	101.10	102.45	99.02	100.30	100.30	-2.72%	78
Feb 27, 2026	103.10	103.10	103.10	103.10	103.10	-3.51%	-
Feb 26, 2026	103.75	106.85	103.75	106.85	106.85	0.61%	400
Feb 25, 2026	100.35	106.55	100.35	106.20	106.20	2.46%	5,410
Feb 24, 2026	102.20	105.10	102.20	103.65	103.65	2.93%	163
Feb 23, 2026	100.70	100.70	100.70	100.70	100.70	-4.19%	-
Feb 20, 2026	101.55	105.45	101.55	105.10	105.10	-0.38%	400
Feb 19, 2026	103.80	106.35	103.80	105.50	105.50	4.30%	174
Feb 18, 2026	101.15	101.15	101.15	101.15	101.15	-1.80%	10
Feb 17, 2026	100.40	103.00	100.40	103.00	103.00	-1.20%	272
Feb 16, 2026	109.40	109.40	104.25	104.25	104.25	-8.27%	330
Feb 13, 2026	104.00	113.65	104.00	113.65	113.65	9.28%	5
Feb 12, 2026	104.00	104.00	104.00	104.00	104.00	-3.66%	-
Feb 11, 2026	104.75	107.95	104.75	107.95	107.95	0.23%	10
Feb 10, 2026	104.25	107.70	104.25	107.70	107.70	1.51%	250
Feb 9, 2026	104.00	106.20	104.00	106.10	106.10	-0.89%	900
Feb 6, 2026	104.45	107.05	104.45	107.05	107.05	-1.38%	1,986
Feb 5, 2026	107.95	110.90	107.95	108.55	108.55	-1.81%	2,104
Feb 4, 2026	106.30	110.55	106.30	110.55	110.55	2.74%	250
Feb 3, 2026	105.20	107.60	105.20	107.60	107.60	3.02%	460
Feb 2, 2026	104.45	104.45	104.45	104.45	104.45	-2.79%	-
Jan 30, 2026	104.45	107.45	104.45	107.45	107.45	2.09%	5
Jan 29, 2026	105.25	105.25	105.25	105.25	105.25	-1.08%	-
Jan 28, 2026	104.05	106.65	104.05	106.40	106.40	1.43%	495
Jan 27, 2026	103.40	104.90	103.40	104.90	104.90	0.96%	500
Jan 26, 2026	101.60	104.15	101.60	103.90	103.90	2.97%	84
Jan 23, 2026	100.90	100.90	100.90	100.90	100.90	-0.49%	-
Jan 22, 2026	97.92	101.40	97.92	101.40	101.40	3.26%	920
Jan 21, 2026	97.34	98.20	97.34	98.20	98.20	-0.71%	300
Jan 20, 2026	98.44	98.90	98.44	98.90	98.90	-0.66%	491
Jan 19, 2026	98.74	99.56	98.74	99.56	99.56	2.75%	2,325