OTP Bank Nyrt. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	96.90	96.90	96.90	96.90	96.90	-2.10%	-
Jan 15, 2026	97.86	98.98	97.86	98.98	98.98	1.00%	451
Jan 14, 2026	97.26	98.00	97.26	98.00	98.00	1.03%	55
Jan 13, 2026	95.14	97.00	95.14	97.00	97.00	1.87%	380
Jan 12, 2026	93.82	95.22	93.82	95.22	95.22	0.25%	15
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