OT Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	15.62	16.36	15.62	16.00	-	-	749
Jun 15, 2026	15.88	16.70	15.36	16.00	16.00	2.56%	10,293
Jun 12, 2026	15.40	15.90	15.12	15.60	15.60	1.30%	8,483
Jun 11, 2026	15.30	15.40	14.62	15.40	15.40	1.32%	4,344
Jun 10, 2026	15.20	15.22	14.22	15.20	15.20	-	5,038
Jun 9, 2026	15.16	15.40	15.00	15.20	15.20	-1.30%	2,772
Jun 8, 2026	15.40	15.40	14.40	15.40	15.40	-	4,963
Jun 5, 2026	15.14	15.68	15.14	15.40	15.40	0.52%	6,031
Jun 3, 2026	14.56	15.70	14.56	15.32	15.32	5.66%	14,178
Jun 2, 2026	13.40	14.50	13.40	14.50	14.50	5.84%	13,901
Jun 1, 2026	13.14	13.70	12.88	13.70	13.70	3.63%	14,946
May 29, 2026	13.46	13.60	13.20	13.22	13.22	-2.79%	5,029
May 28, 2026	13.18	13.60	13.18	13.60	13.60	-	3,007
May 27, 2026	13.44	13.60	13.04	13.60	13.60	0.89%	9,062
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