OT Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	13.78	14.00	12.96	13.50	13.50	-2.03%	3,229
Apr 9, 2026	13.62	14.18	13.62	13.78	13.78	1.03%	1,505
Apr 8, 2026	13.40	14.50	13.26	13.64	13.64	1.19%	4,908
Apr 7, 2026	13.50	13.62	13.18	13.48	13.48	2.28%	470
Apr 2, 2026	13.14	13.62	13.14	13.18	13.18	-3.09%	446
Apr 1, 2026	12.98	13.64	12.98	13.60	13.60	1.34%	4,158
Mar 31, 2026	12.70	13.50	12.56	13.42	13.42	3.07%	4,016
Mar 30, 2026	12.98	13.50	12.98	13.02	13.02	-1.81%	1,166
Mar 27, 2026	13.40	13.44	12.96	13.26	13.26	1.07%	373
Mar 26, 2026	13.46	13.46	13.10	13.12	13.12	-1.65%	189
Mar 25, 2026	13.34	13.46	13.34	13.34	13.34	-	79
Mar 24, 2026	13.30	13.44	12.92	13.34	13.34	-0.45%	704
Mar 23, 2026	13.00	13.48	12.74	13.40	13.40	-0.74%	1,670
Mar 20, 2026	13.50	13.50	12.92	13.50	13.50	-	771
Mar 19, 2026	13.30	13.52	13.06	13.50	13.50	-1.89%	224
Mar 18, 2026	13.04	13.80	13.04	13.76	13.76	1.93%	2,653
Mar 17, 2026	12.92	13.56	12.92	13.50	13.50	4.49%	5,011
Mar 16, 2026	13.40	13.40	12.80	12.92	12.92	-1.97%	977
Mar 13, 2026	12.90	13.38	12.86	13.18	13.18	1.38%	444
Mar 12, 2026	13.58	13.58	12.92	13.00	13.00	0.46%	802
Mar 11, 2026	13.78	13.78	12.80	12.94	12.94	-0.46%	1,857
Mar 10, 2026	12.60	13.48	12.60	13.00	13.00	3.17%	1,342
Mar 9, 2026	12.50	12.60	12.40	12.60	12.60	-1.10%	600
Mar 6, 2026	12.80	12.80	12.74	12.74	12.74	-0.31%	1,599
Mar 5, 2026	13.22	13.22	12.52	12.78	12.78	0.16%	2,316
Mar 4, 2026	12.12	13.30	12.12	12.76	12.76	1.27%	2,791
Mar 3, 2026	13.26	13.26	12.00	12.60	12.60	-4.98%	8,343
Mar 2, 2026	13.98	13.98	13.26	13.26	13.26	-5.15%	4,668
Feb 27, 2026	14.40	14.40	13.20	13.98	13.98	-1.41%	3,799
Feb 26, 2026	14.28	14.40	14.08	14.18	14.18	-0.70%	2,845
Feb 25, 2026	14.26	14.34	14.02	14.28	14.28	-0.83%	1,757
Feb 24, 2026	14.68	14.68	14.08	14.40	14.40	-0.55%	1,057
Feb 23, 2026	14.50	14.50	14.20	14.48	14.48	-0.14%	1,912
Feb 20, 2026	14.78	14.78	14.24	14.50	14.50	-0.14%	925
Feb 19, 2026	14.50	14.84	14.50	14.52	14.52	-2.55%	238
Feb 18, 2026	14.18	14.98	14.18	14.90	14.90	4.93%	14,987
Feb 17, 2026	14.50	14.56	14.10	14.20	14.20	-1.39%	1,963
Feb 16, 2026	15.00	15.10	14.04	14.40	14.40	-	16,806
Feb 13, 2026	14.50	15.00	13.92	14.40	14.40	8.60%	52,570
Feb 12, 2026	13.70	13.70	13.10	13.26	13.26	-3.21%	2,209
Feb 11, 2026	13.14	14.20	13.14	13.70	13.70	4.90%	4,146
Feb 10, 2026	13.02	13.20	12.92	13.06	13.06	-1.51%	784
Feb 9, 2026	13.20	13.26	13.00	13.26	13.26	0.45%	212
Feb 6, 2026	13.34	13.34	12.92	13.20	13.20	-1.05%	1,926
Feb 5, 2026	13.22	13.38	13.00	13.34	13.34	1.06%	2,091
Feb 4, 2026	15.00	15.00	12.90	13.20	13.20	-12.12%	35,350
Feb 3, 2026	14.60	15.02	14.60	15.02	15.02	-0.13%	2,432
Feb 2, 2026	15.26	15.52	14.60	15.04	15.04	-3.22%	3,095
Jan 30, 2026	14.90	15.80	14.62	15.54	15.54	3.60%	5,452
Jan 29, 2026	14.62	15.94	14.60	15.00	15.00	0.81%	22,201