OT Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	14.40	14.40	14.10	14.10	-	-0.56%	201
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
Jan 28, 2026	14.12	14.88	13.82	14.88	14.88	5.08%	10,357
Jan 27, 2026	13.54	14.42	13.48	14.16	14.16	5.04%	3,981
Jan 26, 2026	13.42	14.48	12.72	13.48	13.48	-0.59%	10,641
Jan 23, 2026	11.84	14.90	11.84	13.56	13.56	18.53%	45,504
Jan 22, 2026	11.32	11.66	11.32	11.44	11.44	-0.52%	1,908
Jan 21, 2026	11.70	11.84	11.50	11.50	11.50	-0.52%	3,533
Jan 20, 2026	11.84	11.84	11.56	11.56	11.56	-2.03%	842
Jan 19, 2026	12.28	12.28	11.60	11.80	11.80	-2.48%	4,537
Jan 16, 2026	12.10	12.20	11.78	12.10	12.10	-	3,290
Jan 15, 2026	11.94	12.14	11.70	12.10	12.10	1.51%	2,402
Jan 14, 2026	11.94	11.94	11.54	11.92	11.92	-0.17%	3,420
Jan 13, 2026	11.68	11.94	11.56	11.94	11.94	2.23%	4,550
Jan 12, 2026	11.46	11.90	11.28	11.68	11.68	1.92%	4,795
Jan 9, 2026	11.22	11.68	11.22	11.46	11.46	-0.52%	2,099
Jan 8, 2026	11.54	11.54	11.30	11.52	11.52	0.70%	1,461
Jan 7, 2026	11.70	11.90	11.16	11.44	11.44	-3.70%	12,235
Jan 5, 2026	11.70	11.92	11.40	11.88	11.88	0.17%	1,834
Jan 2, 2026	11.58	11.94	10.50	11.86	11.86	2.60%	5,394
Dec 30, 2025	11.26	11.56	10.86	11.56	11.56	2.66%	6,581
Dec 29, 2025	11.00	11.30	10.50	11.26	11.26	2.36%	6,812
Dec 23, 2025	10.40	11.00	10.24	11.00	11.00	4.96%	15,855
Dec 22, 2025	10.56	10.70	10.20	10.48	10.48	-1.13%	12,615
Dec 19, 2025	10.52	10.74	10.42	10.60	10.60	-3.64%	3,229
Dec 18, 2025	10.24	11.00	10.22	11.00	11.00	7.63%	10,282
Dec 17, 2025	10.36	10.42	10.20	10.22	10.22	-1.73%	5,460
Dec 16, 2025	10.74	10.76	10.14	10.40	10.40	-5.11%	6,330
Dec 15, 2025	11.20	11.20	10.56	10.96	10.96	-2.14%	10,631
Dec 12, 2025	11.40	11.40	11.08	11.20	11.20	-2.44%	2,839