Skip to main content
logo
CD Projekt Red S.A. (OTGLY)
OTCMKTS · Delayed Price · Currency is USD
16.19
+0.05 (0.34%)
At close: Oct 2, 2026

OTGLY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202616.9116.9116.1116.1916.190.34%7,088
Oct 1, 202616.5016.6315.8816.1316.13-1.65%10,458
Sep 30, 202616.9716.9716.1516.4016.402.20%17,475
Sep 29, 202615.9316.2515.9316.0516.050.74%3,682
Sep 28, 202615.8516.1315.8115.9315.93-0.75%6,597
Sep 25, 202615.8216.0515.8016.0516.050.28%3,135
Sep 24, 202616.0016.2315.8216.0116.01-0.19%22,457
Sep 23, 202616.0316.1415.9016.0416.04-0.96%9,457
Sep 22, 202616.3416.5416.1916.1916.19-1.09%8,520
Sep 21, 202616.1416.4016.1016.3716.375.94%14,982
Sep 18, 202615.7015.7015.4515.4515.45-1.84%7,113
Sep 17, 202615.8315.8815.6015.7415.741.08%10,426
Sep 16, 202615.8315.8315.5615.5715.57-0.37%7,789
Sep 15, 202615.6715.7815.6315.6315.63-1.94%6,831
Sep 14, 202615.7915.9415.7315.9415.940.89%9,941
Sep 11, 202615.6616.0415.6615.8015.802.80%12,530
Sep 10, 202615.4615.6315.3515.3715.37-1.54%14,598
Sep 9, 202615.8315.9115.5515.6115.61-2.62%21,662
Sep 8, 202616.0616.2715.9916.0316.032.22%27,589
Sep 4, 202615.6015.6815.5115.6815.680.31%4,740
Sep 3, 202615.9015.9015.5915.6315.63-1.73%14,494
Sep 2, 202615.3315.9115.3315.9115.912.58%14,710
Sep 1, 202615.7015.8315.5115.5115.51-1.15%17,579
Aug 31, 202615.1616.0615.1615.6915.690.17%16,210
Aug 28, 202615.8515.9615.6115.6715.67-0.54%8,143
Aug 27, 202616.2216.2215.6215.7515.75-1.84%16,264
Aug 26, 202616.3616.8316.0216.0516.05-1.93%25,044
Aug 25, 202616.1216.7516.1216.3616.36-4.94%17,159
Aug 24, 202617.1817.7317.1417.2117.21-1.04%5,747
Aug 21, 202617.5517.7017.3917.3917.390.81%7,330
Aug 20, 202617.1917.4916.4617.2517.25-0.06%5,881
Aug 19, 202616.8217.5616.8217.2617.26-1.82%16,978
Aug 18, 202617.3017.5816.8917.5817.582.81%14,251
Aug 17, 202616.6617.5716.6617.1017.10-2.51%11,801
Aug 14, 202617.7017.8417.3517.5417.540.52%5,016
Aug 13, 202617.4417.5017.1917.4517.45-0.98%3,035
Aug 12, 202617.8117.9017.5317.6217.621.86%18,284
Aug 11, 202617.4417.5017.1417.3017.300.89%8,752
Aug 10, 202617.0017.2717.0017.1517.150.46%12,073
Aug 7, 202617.0517.2416.9917.0717.074.09%8,238
Aug 6, 202616.1816.7916.1816.4016.40-2.96%13,133
Aug 5, 202617.0017.0016.6316.9016.90-2.09%6,417
Aug 4, 202616.4217.2716.4217.2617.262.46%10,326
Aug 3, 202616.8517.0016.7216.8516.850.93%7,919
Jul 31, 202616.0616.9116.0616.6916.69-1.33%7,789
Jul 30, 202616.8016.9816.7116.9216.923.58%13,262
Jul 29, 202615.6916.9115.6916.3316.334.35%28,253
Jul 28, 202615.1515.7115.1515.6515.655.53%23,677
Jul 27, 202614.6415.5514.6414.8314.830.24%16,719
Jul 24, 202614.8214.9114.7814.8014.80-0.03%43,538