FRA:OTP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	129.00	130.05	129.00	130.05	130.05	0.62%	45
Jun 25, 2026	126.85	129.40	126.85	129.25	129.25	1.97%	1,089
Jun 24, 2026	126.75	126.75	126.75	126.75	126.75	1.12%	-
Jun 23, 2026	126.60	126.60	125.35	125.35	125.35	-0.87%	400
Jun 22, 2026	124.40	127.00	124.40	126.45	126.45	1.73%	29
Jun 19, 2026	126.25	126.40	124.15	124.30	124.30	-2.39%	1,001
Jun 18, 2026	127.75	127.75	127.35	127.35	127.35	0.91%	2
Jun 17, 2026	126.20	127.30	126.20	126.20	126.20	-0.83%	116
Jun 16, 2026	123.85	127.25	123.85	127.25	127.25	3.12%	5
Jun 15, 2026	121.35	124.50	121.35	123.40	123.40	3.65%	586
Jun 12, 2026	116.25	119.20	116.25	119.05	119.05	6.48%	1,405
Jun 11, 2026	111.70	111.80	111.70	111.80	111.80	-1.28%	20
Jun 10, 2026	112.40	113.25	112.40	113.25	113.25	-1.01%	450
Jun 9, 2026	112.90	114.40	112.90	114.40	114.40	1.60%	38
Jun 8, 2026	114.60	114.60	112.60	112.60	112.60	-3.47%	67
Jun 5, 2026	114.60	116.65	114.60	116.65	116.65	1.57%	2
Jun 4, 2026	114.95	114.95	114.85	114.85	114.85	-1.42%	60
Jun 3, 2026	117.05	117.65	116.50	116.50	116.50	-1.98%	188
Jun 2, 2026	114.95	118.85	114.95	118.85	118.85	4.30%	98
Jun 1, 2026	116.60	116.60	113.95	113.95	113.95	-1.81%	500
May 29, 2026	113.70	116.05	113.70	116.05	116.05	2.38%	181
May 28, 2026	113.55	114.10	113.35	113.35	113.35	-2.33%	118
May 27, 2026	113.15	116.05	113.15	116.05	116.05	1.84%	94
May 26, 2026	112.00	113.95	112.00	113.95	113.95	0.97%	337
May 25, 2026	111.25	112.85	111.25	112.85	112.85	-2.12%	9
May 22, 2026	110.85	115.30	110.85	115.30	115.30	3.22%	1,306
May 21, 2026	110.45	111.70	110.45	111.70	111.70	1.91%	74
May 20, 2026	111.30	113.45	111.30	112.75	109.61	0.22%	910
May 19, 2026	112.90	113.00	112.50	112.50	109.37	-1.14%	210
May 18, 2026	113.30	113.80	113.30	113.80	110.63	-1.90%	61
May 15, 2026	115.15	117.10	115.15	116.00	112.77	-1.44%	409
May 14, 2026	114.10	117.90	114.10	117.70	114.42	0.64%	1,349
May 13, 2026	116.15	117.40	116.15	116.95	113.69	-0.89%	60
May 12, 2026	118.15	118.75	116.90	118.00	114.71	-2.48%	1,518
May 11, 2026	119.65	121.00	118.20	121.00	117.63	2.59%	569
May 8, 2026	117.50	119.00	117.50	117.95	114.66	-2.03%	160
May 7, 2026	120.10	121.00	120.10	120.40	117.05	0.04%	803
May 6, 2026	118.15	122.80	118.15	120.35	117.00	2.82%	2,407
May 5, 2026	112.70	117.05	112.70	117.05	113.79	1.21%	450
May 4, 2026	114.50	116.20	113.60	115.65	112.43	0.35%	514
Apr 30, 2026	113.00	115.30	113.00	115.25	112.04	1.77%	965
Apr 29, 2026	114.55	116.80	113.25	113.25	110.09	-1.82%	130
Apr 28, 2026	115.35	115.35	115.35	115.35	112.14	-1.28%	50
Apr 27, 2026	113.25	117.60	113.25	116.85	113.59	2.86%	661
Apr 24, 2026	111.70	114.00	111.70	113.60	110.44	-1.43%	162
Apr 23, 2026	116.00	116.80	114.40	115.25	112.04	-1.45%	474
Apr 22, 2026	117.00	117.70	115.00	116.95	113.69	-1.56%	723
Apr 21, 2026	121.00	122.35	118.80	118.80	115.49	-2.94%	84
Apr 20, 2026	124.10	124.10	120.10	122.40	118.99	-2.70%	2,141
Apr 17, 2026	119.50	125.80	118.85	125.80	122.30	5.14%	10,564