OTP Bank Nyrt. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	90.37	90.37	90.37	90.37	90.37	40.04%	100
Mar 12, 2025	64.53	64.53	64.53	64.53	61.74	29.06%	100
Aug 15, 2024	50.00	50.00	50.00	50.00	47.84	1.17%	100
Mar 13, 2024	49.42	49.42	49.42	49.42	47.29	-0.01%	100
Jan 12, 2024	48.81	49.43	48.81	49.43	47.29	38.64%	389
Sep 27, 2023	35.65	35.65	35.65	35.65	34.11	-13.10%	784
Aug 29, 2023	41.03	41.03	41.03	41.03	39.25	-2.45%	500
Aug 24, 2023	42.06	42.06	42.06	42.06	40.24	22.97%	194
Jun 7, 2023	34.20	34.20	34.20	34.20	32.72	26.67%	517
Mar 24, 2023	27.00	27.00	27.00	27.00	25.83	20.00%	228
Sep 16, 2022	18.95	22.50	18.95	22.50	21.53	4.17%	1,556
Aug 29, 2022	21.60	21.60	21.60	21.60	20.67	2.37%	300
Aug 1, 2022	21.10	21.10	21.10	21.10	20.19	-3.87%	466
Jul 14, 2022	21.95	21.95	21.95	21.95	21.00	-11.31%	193
Jun 30, 2022	24.75	24.75	24.75	24.75	23.68	21.32%	2,030
Jun 29, 2022	20.40	20.40	20.40	20.40	19.52	-19.21%	117
Jun 21, 2022	25.25	25.25	25.25	25.25	24.16	1.00%	100
Jun 3, 2022	25.00	25.00	25.00	25.00	23.92	-5.30%	100
May 24, 2022	26.40	26.40	26.40	26.40	25.26	-11.41%	2,621
Apr 7, 2022	29.80	29.80	29.80	29.80	28.51	-11.57%	222
Apr 6, 2022	33.70	33.70	33.70	33.70	32.25	-12.81%	100
Mar 14, 2022	38.65	38.65	38.65	38.65	36.98	23.29%	100
Mar 1, 2022	31.35	31.35	28.00	31.35	30.00	-46.99%	200
Feb 3, 2022	59.14	59.14	59.14	59.14	56.59	8.99%	246
Jun 30, 2021	54.26	54.26	54.26	54.26	51.92	76.86%	258
Sep 21, 2020	30.68	30.68	30.68	30.68	29.36	6.46%	105
Mar 30, 2020	28.82	28.82	28.82	28.82	27.57	-28.84%	328
Jul 26, 2018	40.50	40.50	40.50	40.50	38.75	-8.99%	100
Mar 9, 2018	44.50	44.50	44.50	44.50	42.58	25.18%	2,500
Jul 21, 2017	35.55	35.55	35.55	35.55	34.02	18.50%	500