OT Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	13.30	13.50	13.28	13.48	13.48	3.37%	2,024
May 25, 2026	12.96	13.30	12.96	13.04	13.04	-1.95%	694
May 22, 2026	13.00	13.30	12.98	13.30	13.30	2.94%	1,224
May 21, 2026	12.90	12.96	12.90	12.92	12.92	-2.86%	388
May 20, 2026	13.00	13.30	12.86	13.30	13.30	0.76%	1,305
May 19, 2026	12.82	13.28	12.82	13.20	13.20	2.96%	2,056
May 18, 2026	13.14	13.14	12.82	12.82	12.82	-1.08%	1,137
May 15, 2026	13.14	13.18	12.94	12.96	12.96	0.31%	361
May 14, 2026	13.02	13.20	12.92	12.92	12.92	0.16%	629
May 13, 2026	12.92	13.00	12.88	12.90	12.90	-2.86%	2,157
May 12, 2026	13.26	13.30	12.94	13.28	13.28	2.63%	717
May 11, 2026	13.22	13.30	12.94	12.94	12.94	-2.12%	903
May 8, 2026	13.14	13.22	12.96	13.22	13.22	3.12%	1,123
May 7, 2026	13.00	13.18	12.82	12.82	12.82	-2.58%	3,207
May 6, 2026	13.16	13.26	12.94	13.16	13.16	-0.45%	1,360
May 5, 2026	13.30	13.30	12.84	13.22	13.22	0.76%	3,778
May 4, 2026	13.10	13.12	13.02	13.12	13.12	0.15%	829
Apr 30, 2026	13.38	13.46	13.04	13.10	13.10	0.46%	2,077
Apr 29, 2026	13.02	13.50	13.02	13.04	13.04	-1.95%	1,350
Apr 28, 2026	13.20	13.30	13.00	13.30	13.30	-0.45%	1,045
Apr 27, 2026	13.38	13.52	13.30	13.36	13.36	2.93%	2,663
Apr 24, 2026	13.12	13.38	12.98	12.98	12.98	-1.07%	3,416
Apr 23, 2026	13.40	13.40	13.00	13.12	13.12	-2.09%	2,960
Apr 22, 2026	13.50	13.50	13.40	13.40	13.40	-0.89%	687
Apr 21, 2026	13.20	13.54	13.20	13.52	13.52	2.42%	42
Apr 20, 2026	13.18	13.26	13.18	13.20	13.20	-2.80%	517
Apr 17, 2026	13.38	13.60	13.24	13.58	13.58	3.82%	4,601
Apr 16, 2026	13.66	13.66	12.98	13.08	13.08	-0.15%	2,374
Apr 15, 2026	13.50	13.54	13.04	13.10	13.10	-2.24%	1,090
Apr 14, 2026	13.54	13.54	13.00	13.40	13.40	-1.33%	2,064
Apr 13, 2026	13.64	13.64	13.00	13.58	13.58	0.59%	622
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