FRA:OTP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	117.05	117.05	117.05	117.05	-	-1.51%	-
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
Apr 16, 2026	123.30	123.30	119.20	119.65	116.32	-3.00%	24,256
Apr 15, 2026	122.05	123.35	121.55	123.35	119.91	2.66%	861
Apr 14, 2026	124.00	126.45	120.10	120.15	116.80	-3.14%	2,547
Apr 13, 2026	113.75	124.45	113.75	124.05	120.59	12.52%	2,834
Apr 10, 2026	102.90	110.25	102.90	110.25	107.18	5.91%	755
Apr 9, 2026	104.10	104.10	104.10	104.10	101.20	-0.38%	-
Apr 8, 2026	100.75	104.50	100.75	104.50	101.59	9.52%	211
Apr 7, 2026	95.42	95.42	95.42	95.42	92.76	-0.29%	-
Apr 2, 2026	95.70	95.70	95.70	95.70	93.03	-0.93%	-
Apr 1, 2026	90.34	96.60	90.34	96.60	93.91	7.74%	33
Mar 31, 2026	89.66	89.66	89.66	89.66	87.16	-1.12%	-
Mar 30, 2026	90.68	90.68	90.68	90.68	88.15	-1.58%	-
Mar 27, 2026	91.82	92.14	91.82	92.14	89.57	-1.66%	16
Mar 26, 2026	93.76	93.76	93.70	93.70	91.09	-1.37%	5
Mar 25, 2026	91.06	95.00	91.06	95.00	92.35	3.94%	100
Mar 24, 2026	92.38	92.92	91.10	91.40	88.85	0.31%	765
Mar 23, 2026	90.04	92.02	87.66	91.12	88.58	-0.42%	3,152