OT Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	15.98	16.36	15.74	16.20	16.20	0.62%	614
Aug 5, 2026	16.38	16.38	15.80	16.10	16.10	-1.23%	1,163
Aug 4, 2026	15.88	16.40	15.74	16.30	16.30	1.24%	2,339
Aug 3, 2026	15.32	16.40	15.24	16.10	16.10	2.16%	809
Jul 31, 2026	15.72	15.78	15.28	15.76	15.76	-	1,274
Jul 30, 2026	15.34	15.78	15.16	15.76	15.76	0.13%	1,341
Jul 29, 2026	15.26	15.78	14.30	15.74	15.74	1.55%	3,288
Jul 28, 2026	15.74	15.76	15.06	15.50	15.50	0.65%	3,836
Jul 27, 2026	15.96	16.04	15.30	15.40	15.40	-3.51%	985
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