OT Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	15.02	15.16	14.00	14.96	14.96	-1.45%	10,717
Oct 14, 2026	15.02	15.18	15.02	15.18	15.18	-	1,193
Oct 13, 2026	15.20	15.20	15.00	15.18	15.18	-0.13%	996
Oct 12, 2026	15.18	15.24	14.58	15.20	15.20	0.13%	8,547
Oct 9, 2026	14.64	15.30	14.50	15.18	15.18	0.40%	4,966
Oct 8, 2026	15.00	15.14	14.32	15.12	15.12	0.13%	3,822
Oct 7, 2026	14.80	15.18	14.00	15.10	15.10	2.58%	8,021
Oct 6, 2026	14.58	15.90	14.06	14.72	14.72	0.96%	28,566
Oct 5, 2026	14.16	14.72	13.26	14.58	14.58	2.82%	1,830
Oct 2, 2026	14.00	14.18	12.92	14.18	14.18	1.29%	13,376
Oct 1, 2026	14.66	14.70	13.70	14.00	14.00	-7.28%	11,000
Sep 30, 2026	15.06	15.10	14.50	15.10	15.10	0.13%	2,003
Sep 29, 2026	14.68	15.20	14.68	15.08	15.08	2.31%	482
Sep 28, 2026	15.30	15.30	14.74	14.74	14.74	-3.66%	1,027
Sep 25, 2026	15.00	15.30	14.62	15.30	15.30	-	2,424
Sep 24, 2026	15.36	15.36	14.96	15.30	15.30	-0.52%	2,798
Sep 23, 2026	15.32	15.38	15.00	15.38	15.38	-	2,914
Sep 22, 2026	15.38	15.40	14.84	15.38	15.38	-	4,518
Sep 21, 2026	14.94	15.38	14.72	15.38	15.38	-0.13%	2,857
Sep 18, 2026	15.40	15.40	14.94	15.40	15.40	-	626
Sep 17, 2026	15.28	15.40	15.04	15.40	15.40	-	1,404
Sep 16, 2026	15.40	15.40	14.90	15.40	15.40	-	2,294
Sep 15, 2026	15.40	15.40	14.54	15.40	15.40	-0.52%	3,538
Sep 14, 2026	15.20	15.62	14.00	15.48	15.48	1.84%	12,078
Sep 11, 2026	15.00	15.20	15.00	15.20	15.20	1.20%	2,746
Sep 10, 2026	15.18	15.62	15.02	15.02	15.02	-3.72%	1,773
Sep 9, 2026	15.46	15.62	15.00	15.60	15.60	-	4,496
Sep 8, 2026	15.30	15.60	15.14	15.60	15.60	0.13%	1,784
Sep 7, 2026	15.32	15.60	15.00	15.58	15.58	-0.13%	4,822
Sep 4, 2026	15.50	15.60	15.02	15.60	15.60	-	1,280
Sep 3, 2026	15.30	15.64	14.72	15.60	15.60	0.26%	2,233
Sep 2, 2026	15.56	15.66	15.00	15.56	15.56	0.39%	2,072
Sep 1, 2026	15.40	15.50	14.70	15.50	15.50	-	2,199
Aug 31, 2026	15.50	15.50	15.40	15.50	15.50	-	937
Aug 28, 2026	15.24	15.80	15.24	15.50	15.50	-1.90%	1,839
Aug 27, 2026	15.48	15.80	15.48	15.80	15.80	-	1,301
Aug 26, 2026	15.34	15.98	15.20	15.80	15.80	1.94%	2,314
Aug 25, 2026	15.42	15.50	15.12	15.50	15.50	0.52%	1,586
Aug 24, 2026	15.16	15.68	15.02	15.42	15.42	-0.39%	2,338
Aug 21, 2026	16.02	16.02	15.00	15.48	15.48	-4.80%	4,109
Aug 20, 2026	16.24	16.26	16.00	16.26	16.26	0.12%	702
Aug 19, 2026	16.00	16.30	15.84	16.24	16.24	2.78%	1,219
Aug 18, 2026	16.18	16.38	14.90	15.80	15.80	-1.86%	3,907
Aug 17, 2026	16.00	16.18	16.00	16.10	16.10	-0.49%	645
Aug 14, 2026	15.86	16.20	15.80	16.18	16.18	-0.12%	1,393
Aug 13, 2026	16.04	16.20	15.80	16.20	16.20	-	668
Aug 12, 2026	16.20	16.20	15.90	16.20	16.20	-	316
Aug 11, 2026	16.20	16.20	15.88	16.20	16.20	-0.25%	953
Aug 10, 2026	16.30	16.30	15.88	16.24	16.24	-0.37%	505
Aug 7, 2026	16.26	16.30	15.80	16.30	16.30	0.62%	5,741