OT Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	11.40	11.70	11.04	11.48	11.48	0.35%	1,642
Dec 10, 2025	11.22	11.82	11.22	11.44	11.44	1.78%	4,270
Dec 9, 2025	12.18	12.30	11.00	11.24	11.24	-7.87%	8,017
Dec 8, 2025	12.26	12.26	12.02	12.20	12.20	-0.65%	1,017
Dec 5, 2025	12.48	12.50	12.00	12.28	12.28	-1.60%	5,951
Dec 4, 2025	12.48	12.48	12.40	12.48	12.48	0.65%	2,702
Dec 3, 2025	12.62	12.62	12.40	12.40	12.40	-2.36%	2,274
Dec 2, 2025	12.44	12.70	12.44	12.70	12.70	-	521
Dec 1, 2025	12.80	12.80	12.44	12.70	12.70	-0.78%	2,411
Nov 28, 2025	12.94	12.94	12.52	12.80	12.80	-2.14%	2,591
Nov 27, 2025	13.16	13.16	12.78	13.08	13.08	-0.76%	1,778
Nov 26, 2025	13.18	13.18	13.10	13.18	13.18	-0.15%	1,589
Nov 25, 2025	13.20	13.46	13.16	13.20	13.20	-2.51%	2,190
Nov 24, 2025	13.20	13.66	13.10	13.54	13.54	0.89%	2,958
Nov 21, 2025	14.36	14.46	13.24	13.42	13.42	3.39%	5,534
Nov 20, 2025	12.50	13.56	12.50	12.98	12.98	3.02%	2,478
Nov 19, 2025	12.70	13.06	12.48	12.60	12.60	-3.52%	4,212
Nov 18, 2025	13.16	13.16	12.70	13.06	13.06	1.56%	268
Nov 17, 2025	12.70	13.44	12.70	12.86	12.86	1.26%	732
Nov 14, 2025	13.58	13.58	12.44	12.70	12.70	-4.51%	7,763
Nov 13, 2025	13.20	13.70	13.20	13.30	13.30	-2.49%	1,565
Nov 12, 2025	13.68	13.70	13.10	13.64	13.64	2.10%	2,563
Nov 10, 2025	13.66	13.70	13.36	13.36	13.36	-1.76%	289