OT Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	15.60	16.34	15.30	15.96	15.96	0.88%	4,999
Jul 23, 2026	15.96	16.00	15.20	15.82	15.82	-2.35%	3,954
Jul 22, 2026	16.74	16.78	15.86	16.20	16.20	-3.46%	2,454
Jul 21, 2026	16.22	16.78	15.94	16.78	16.78	3.33%	1,777
Jul 20, 2026	16.82	17.04	16.24	16.24	16.24	-5.47%	3,294
Jul 17, 2026	17.46	17.54	16.10	17.18	17.18	-2.94%	3,609
Jul 16, 2026	17.86	17.90	17.44	17.70	17.70	-0.90%	2,643
Jul 15, 2026	17.84	17.86	17.16	17.86	17.86	-0.11%	1,656
Jul 14, 2026	17.70	17.88	17.42	17.88	17.88	-	4,365
Jul 13, 2026	17.50	17.90	17.40	17.88	17.88	2.05%	1,727
Jul 10, 2026	17.90	17.90	17.38	17.52	17.52	-2.12%	1,781
Jul 9, 2026	17.48	17.98	17.26	17.90	17.90	-0.44%	3,702
Jul 8, 2026	17.90	17.98	17.22	17.98	17.98	-	2,612
Jul 7, 2026	17.92	17.98	17.46	17.98	17.98	0.11%	1,621
Jul 6, 2026	17.94	17.98	17.80	17.96	17.96	0.34%	4,584
Jul 3, 2026	17.82	17.90	17.46	17.90	17.90	2.64%	2,986
Jul 2, 2026	17.70	17.94	17.44	17.44	17.44	0.11%	3,217
Jul 1, 2026	16.72	17.98	16.12	17.42	17.42	4.06%	7,191
Jun 30, 2026	16.04	16.74	16.04	16.74	16.74	0.12%	2,369
Jun 29, 2026	16.50	16.74	16.00	16.72	16.72	-0.12%	2,227
Jun 26, 2026	16.50	16.74	16.20	16.74	16.74	0.24%	1,301
Jun 25, 2026	16.74	16.80	16.20	16.70	16.70	-0.36%	1,653
Jun 24, 2026	16.56	16.76	15.50	16.76	16.76	1.21%	6,065
Jun 23, 2026	16.24	16.56	15.68	16.56	16.56	1.97%	4,043
Jun 22, 2026	16.84	16.84	16.12	16.24	16.24	-3.56%	4,039
Jun 19, 2026	16.50	16.90	16.02	16.84	16.84	2.06%	11,172
Jun 18, 2026	16.70	16.70	16.14	16.50	16.50	-	1,964
Jun 17, 2026	16.26	16.70	15.92	16.50	16.50	0.98%	9,447
Jun 16, 2026	15.62	16.36	15.62	16.34	16.34	2.12%	3,249
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