FRA:OTP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	116.80	116.80	114.40	115.25	-	-1.45%	-
Apr 22, 2026	117.00	117.70	115.00	116.95	116.95	-1.56%	723
Apr 21, 2026	121.00	122.35	118.80	118.80	118.80	-2.94%	84
Apr 20, 2026	124.10	124.10	120.10	122.40	122.40	-2.70%	2,141
Apr 17, 2026	119.50	125.80	118.85	125.80	125.80	5.14%	10,564
Apr 16, 2026	123.30	123.30	119.20	119.65	119.65	-3.00%	24,256
Apr 15, 2026	122.05	123.35	121.55	123.35	123.35	2.66%	861
Apr 14, 2026	124.00	126.45	120.10	120.15	120.15	-3.14%	2,547
Apr 13, 2026	113.75	124.45	113.75	124.05	124.05	12.52%	2,834
Apr 10, 2026	102.90	110.25	102.90	110.25	110.25	5.91%	755
Apr 9, 2026	104.10	104.10	104.10	104.10	104.10	-0.38%	-
Apr 8, 2026	100.75	104.50	100.75	104.50	104.50	9.52%	211
Apr 7, 2026	95.42	95.42	95.42	95.42	95.42	-0.29%	-
Apr 2, 2026	95.70	95.70	95.70	95.70	95.70	-0.93%	-
Apr 1, 2026	90.34	96.60	90.34	96.60	96.60	7.74%	33
Mar 31, 2026	89.66	89.66	89.66	89.66	89.66	-1.12%	-
Mar 30, 2026	90.68	90.68	90.68	90.68	90.68	-1.58%	-
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