OT Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	15.02	15.24	14.82	15.20	15.20	-	1,872
Nov 4, 2026	14.80	15.26	14.70	15.20	15.20	0.66%	6,961
Nov 3, 2026	14.66	15.10	14.66	15.10	15.10	0.80%	5,048
Nov 2, 2026	14.86	15.04	14.60	14.98	14.98	-0.13%	1,188
Oct 30, 2026	14.94	15.06	14.82	15.00	15.00	-0.66%	878
Oct 29, 2026	14.90	15.10	14.90	15.10	15.10	0.13%	3,587
Oct 28, 2026	15.06	15.10	14.82	15.08	15.08	-0.13%	2,783
Oct 27, 2026	14.70	15.10	14.64	15.10	15.10	1.21%	1,387
Oct 26, 2026	14.90	14.94	14.66	14.92	14.92	0.13%	500
Oct 23, 2026	14.58	14.90	14.58	14.90	14.90	0.54%	1,557
Oct 22, 2026	14.42	14.84	14.40	14.82	14.82	0.27%	1,467
Oct 21, 2026	14.34	14.84	14.22	14.78	14.78	3.07%	1,845
Oct 20, 2026	14.78	15.08	14.34	14.34	14.34	-3.76%	8,241
Oct 19, 2026	15.02	15.10	14.52	14.90	14.90	-0.80%	2,202
Oct 16, 2026	14.94	15.10	14.18	15.02	15.02	0.54%	15,025
Oct 15, 2026	15.02	15.16	14.00	14.94	14.94	-1.58%	10,716
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