OT Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 7, 2025	13.78	13.78	13.22	13.60	13.60	-1.45%	3,466
Nov 6, 2025	13.42	13.88	13.40	13.80	13.80	2.99%	608
Nov 5, 2025	13.42	13.58	13.20	13.40	13.40	-1.33%	1,359
Nov 4, 2025	13.56	13.60	13.20	13.58	13.58	0.15%	2,397
Nov 3, 2025	13.70	13.84	13.40	13.56	13.56	-0.29%	1,394
Oct 31, 2025	13.68	13.86	13.60	13.60	13.60	-1.88%	2,653
Oct 30, 2025	14.00	14.04	13.68	13.86	13.86	-1.00%	936
Oct 29, 2025	14.24	14.24	13.68	14.00	14.00	0.86%	685
Oct 28, 2025	14.00	14.40	13.60	13.88	13.88	-0.72%	4,244
Oct 27, 2025	14.30	14.52	13.98	13.98	13.98	-3.59%	436
Oct 24, 2025	14.30	14.54	14.30	14.50	14.50	0.42%	1,708
Oct 23, 2025	14.12	14.44	13.92	14.44	14.44	2.56%	769
Oct 22, 2025	14.00	14.08	13.70	14.08	14.08	1.15%	2,355
Oct 21, 2025	13.98	14.02	13.92	13.92	13.92	0.14%	835
Oct 20, 2025	13.94	14.24	13.80	13.90	13.90	0.14%	1,651
Oct 17, 2025	14.10	14.10	13.72	13.88	13.88	-1.70%	978
Oct 16, 2025	14.20	14.26	13.74	14.12	14.12	-0.56%	1,029
Oct 15, 2025	14.30	14.30	14.20	14.20	14.20	-1.53%	188
Oct 14, 2025	14.54	14.54	14.20	14.42	14.42	-0.96%	1,014