FRA:OTP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	127.20	128.70	127.20	128.70	-	0.90%	200
Aug 24, 2026	124.05	127.55	124.05	127.55	127.55	2.00%	890
Aug 21, 2026	124.60	125.05	124.60	125.05	125.05	-	150
Aug 20, 2026	124.20	125.05	124.20	125.05	125.05	0.89%	54
Aug 19, 2026	123.95	123.95	123.95	123.95	123.95	-1.63%	-
Aug 18, 2026	125.55	126.00	125.55	126.00	126.00	-1.41%	23
Aug 17, 2026	126.30	128.00	126.30	127.80	127.80	0.12%	1,050
Aug 14, 2026	126.90	127.65	126.90	127.65	127.65	1.11%	54
Aug 13, 2026	126.25	126.25	126.25	126.25	126.25	0.52%	-
Aug 12, 2026	125.60	125.60	125.60	125.60	125.60	-0.59%	-
Aug 11, 2026	127.70	127.70	126.35	126.35	126.35	-1.60%	65
Aug 10, 2026	128.50	128.50	128.40	128.40	128.40	0.31%	150
Aug 7, 2026	124.85	128.00	124.85	128.00	128.00	2.48%	400
Aug 6, 2026	128.55	128.55	124.90	124.90	124.90	-4.18%	336
Aug 5, 2026	130.20	130.35	130.20	130.35	130.35	1.56%	300
Aug 4, 2026	128.35	128.35	128.35	128.35	128.35	-0.89%	-
Aug 3, 2026	128.20	129.50	128.20	129.50	129.50	0.62%	10
Jul 31, 2026	128.70	128.70	128.70	128.70	128.70	-1.08%	-
Jul 30, 2026	126.60	130.10	126.60	130.10	130.10	3.38%	42
Jul 29, 2026	127.00	127.00	125.85	125.85	125.85	-0.83%	640
Jul 28, 2026	127.20	127.20	126.90	126.90	126.90	-	100
Jul 27, 2026	126.05	127.85	126.05	126.90	126.90	-0.51%	478
Jul 24, 2026	125.35	127.55	125.35	127.55	127.55	2.29%	220
Jul 23, 2026	126.20	126.20	124.70	124.70	124.70	-1.54%	387
Jul 22, 2026	126.50	126.65	126.50	126.65	126.65	-1.13%	2,606
Jul 21, 2026	122.95	129.10	122.95	128.10	128.10	4.10%	2,732
Jul 20, 2026	121.90	123.05	121.90	123.05	123.05	-0.65%	20
Jul 17, 2026	123.85	123.85	123.85	123.85	123.85	-0.04%	-
Jul 16, 2026	123.90	123.90	123.90	123.90	123.90	-1.78%	25
Jul 15, 2026	126.95	126.95	124.95	126.15	126.15	2.56%	36
Jul 14, 2026	124.75	126.25	123.00	123.00	123.00	-2.11%	87
Jul 13, 2026	128.50	128.50	125.65	125.65	125.65	-3.23%	299
Jul 10, 2026	129.55	129.85	129.55	129.85	129.85	0.19%	400
Jul 9, 2026	125.55	129.60	125.55	129.60	129.60	3.68%	357
Jul 8, 2026	128.10	128.10	125.00	125.00	125.00	-3.21%	25
Jul 7, 2026	131.75	131.75	129.15	129.15	129.15	-2.86%	122
Jul 6, 2026	131.70	133.60	131.50	132.95	132.95	2.07%	60
Jul 3, 2026	130.25	130.25	130.25	130.25	130.25	-0.34%	70
Jul 2, 2026	128.60	130.70	128.60	130.70	130.70	0.97%	214
Jul 1, 2026	128.30	129.45	128.30	129.45	129.45	0.94%	170
Jun 30, 2026	127.65	128.25	127.65	128.25	128.25	-0.47%	160
Jun 29, 2026	128.85	128.85	128.85	128.85	128.85	-0.92%	-
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