OT Logistics S.A. (WSE:OTS)
Poland
· Delayed Price · Currency is PLN 12.60
-0.14 (-1.10%)
Mar 9, 2026, 4:48 PM CET
OT Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.80 | 12.80 | 12.74 | 12.74 | 12.74 | -0.31% | 1,599 |
| Mar 5, 2026 | 13.22 | 13.22 | 12.52 | 12.78 | 12.78 | 0.16% | 2,316 |
| Mar 4, 2026 | 12.12 | 13.30 | 12.12 | 12.76 | 12.76 | 1.27% | 2,791 |
| Mar 3, 2026 | 13.26 | 13.26 | 12.00 | 12.60 | 12.60 | -4.98% | 8,343 |
| Mar 2, 2026 | 13.98 | 13.98 | 13.26 | 13.26 | 13.26 | -5.15% | 4,668 |
| Feb 27, 2026 | 14.40 | 14.40 | 13.20 | 13.98 | 13.98 | -1.41% | 3,799 |
| Feb 26, 2026 | 14.28 | 14.40 | 14.08 | 14.18 | 14.18 | -0.70% | 2,845 |
| Feb 25, 2026 | 14.26 | 14.34 | 14.02 | 14.28 | 14.28 | -0.83% | 1,757 |
| Feb 24, 2026 | 14.68 | 14.68 | 14.08 | 14.40 | 14.40 | -0.55% | 1,057 |
| Feb 23, 2026 | 14.50 | 14.50 | 14.20 | 14.48 | 14.48 | -0.14% | 1,912 |
| Feb 20, 2026 | 14.78 | 14.78 | 14.24 | 14.50 | 14.50 | -0.14% | 925 |
| Feb 19, 2026 | 14.50 | 14.84 | 14.50 | 14.52 | 14.52 | -2.55% | 238 |
| Feb 18, 2026 | 14.18 | 14.98 | 14.18 | 14.90 | 14.90 | 4.93% | 14,987 |
| Feb 17, 2026 | 14.50 | 14.56 | 14.10 | 14.20 | 14.20 | -1.39% | 1,963 |
| Feb 16, 2026 | 15.00 | 15.10 | 14.04 | 14.40 | 14.40 | - | 16,806 |
| Feb 13, 2026 | 14.50 | 15.00 | 13.92 | 14.40 | 14.40 | 8.60% | 52,570 |
| Feb 12, 2026 | 13.70 | 13.70 | 13.10 | 13.26 | 13.26 | -3.21% | 2,209 |
| Feb 11, 2026 | 13.14 | 14.20 | 13.14 | 13.70 | 13.70 | 4.90% | 4,146 |
| Feb 10, 2026 | 13.02 | 13.20 | 12.92 | 13.06 | 13.06 | -1.51% | 784 |
| Feb 9, 2026 | 13.20 | 13.26 | 13.00 | 13.26 | 13.26 | 0.45% | 212 |
| Feb 6, 2026 | 13.34 | 13.34 | 12.92 | 13.20 | 13.20 | -1.05% | 1,926 |
| Feb 5, 2026 | 13.22 | 13.38 | 13.00 | 13.34 | 13.34 | 1.06% | 2,091 |
| Feb 4, 2026 | 15.00 | 15.00 | 12.90 | 13.20 | 13.20 | -12.12% | 35,350 |
| Feb 3, 2026 | 14.60 | 15.02 | 14.60 | 15.02 | 15.02 | -0.13% | 2,432 |
| Feb 2, 2026 | 15.26 | 15.52 | 14.60 | 15.04 | 15.04 | -3.22% | 3,095 |
| Jan 30, 2026 | 14.90 | 15.80 | 14.62 | 15.54 | 15.54 | 3.60% | 5,452 |
| Jan 29, 2026 | 14.62 | 15.94 | 14.60 | 15.00 | 15.00 | 0.81% | 22,201 |
| Jan 28, 2026 | 14.12 | 14.88 | 13.82 | 14.88 | 14.88 | 5.08% | 10,357 |
| Jan 27, 2026 | 13.54 | 14.42 | 13.48 | 14.16 | 14.16 | 5.04% | 3,981 |
| Jan 26, 2026 | 13.42 | 14.48 | 12.72 | 13.48 | 13.48 | -0.59% | 10,641 |
| Jan 23, 2026 | 11.84 | 14.90 | 11.84 | 13.56 | 13.56 | 18.53% | 45,504 |
| Jan 22, 2026 | 11.32 | 11.66 | 11.32 | 11.44 | 11.44 | -0.52% | 1,908 |
| Jan 21, 2026 | 11.70 | 11.84 | 11.50 | 11.50 | 11.50 | -0.52% | 3,533 |
| Jan 20, 2026 | 11.84 | 11.84 | 11.56 | 11.56 | 11.56 | -2.03% | 842 |
| Jan 19, 2026 | 12.28 | 12.28 | 11.60 | 11.80 | 11.80 | -2.48% | 4,537 |
| Jan 16, 2026 | 12.10 | 12.20 | 11.78 | 12.10 | 12.10 | - | 3,290 |
| Jan 15, 2026 | 11.94 | 12.14 | 11.70 | 12.10 | 12.10 | 1.51% | 2,402 |
| Jan 14, 2026 | 11.94 | 11.94 | 11.54 | 11.92 | 11.92 | -0.17% | 3,420 |
| Jan 13, 2026 | 11.68 | 11.94 | 11.56 | 11.94 | 11.94 | 2.23% | 4,550 |
| Jan 12, 2026 | 11.46 | 11.90 | 11.28 | 11.68 | 11.68 | 1.92% | 4,795 |
| Jan 9, 2026 | 11.22 | 11.68 | 11.22 | 11.46 | 11.46 | -0.52% | 2,099 |
| Jan 8, 2026 | 11.54 | 11.54 | 11.30 | 11.52 | 11.52 | 0.70% | 1,461 |
| Jan 7, 2026 | 11.70 | 11.90 | 11.16 | 11.44 | 11.44 | -3.70% | 12,235 |
| Jan 5, 2026 | 11.70 | 11.92 | 11.40 | 11.88 | 11.88 | 0.17% | 1,834 |
| Jan 2, 2026 | 11.58 | 11.94 | 10.50 | 11.86 | 11.86 | 2.60% | 5,394 |
| Dec 30, 2025 | 11.26 | 11.56 | 10.86 | 11.56 | 11.56 | 2.66% | 6,581 |
| Dec 29, 2025 | 11.00 | 11.30 | 10.50 | 11.26 | 11.26 | 2.36% | 6,812 |
| Dec 23, 2025 | 10.40 | 11.00 | 10.24 | 11.00 | 11.00 | 4.96% | 15,855 |
| Dec 22, 2025 | 10.56 | 10.70 | 10.20 | 10.48 | 10.48 | -1.13% | 12,615 |
| Dec 19, 2025 | 10.52 | 10.74 | 10.42 | 10.60 | 10.60 | -3.64% | 3,229 |
| Dec 18, 2025 | 10.24 | 11.00 | 10.22 | 11.00 | 11.00 | 7.63% | 10,282 |
| Dec 17, 2025 | 10.36 | 10.42 | 10.20 | 10.22 | 10.22 | -1.73% | 5,460 |
| Dec 16, 2025 | 10.74 | 10.76 | 10.14 | 10.40 | 10.40 | -5.11% | 6,330 |
| Dec 15, 2025 | 11.20 | 11.20 | 10.56 | 10.96 | 10.96 | -2.14% | 10,631 |
| Dec 12, 2025 | 11.40 | 11.40 | 11.08 | 11.20 | 11.20 | -2.44% | 2,839 |
| Dec 11, 2025 | 11.40 | 11.70 | 11.04 | 11.48 | 11.48 | 0.35% | 1,642 |
| Dec 10, 2025 | 11.22 | 11.82 | 11.22 | 11.44 | 11.44 | 1.78% | 4,270 |
| Dec 9, 2025 | 12.18 | 12.30 | 11.00 | 11.24 | 11.24 | -7.87% | 8,017 |
| Dec 8, 2025 | 12.26 | 12.26 | 12.02 | 12.20 | 12.20 | -0.65% | 1,017 |
| Dec 5, 2025 | 12.48 | 12.50 | 12.00 | 12.28 | 12.28 | -1.60% | 5,951 |
| Dec 4, 2025 | 12.48 | 12.48 | 12.40 | 12.48 | 12.48 | 0.65% | 2,702 |
| Dec 3, 2025 | 12.62 | 12.62 | 12.40 | 12.40 | 12.40 | -2.36% | 2,274 |
| Dec 2, 2025 | 12.44 | 12.70 | 12.44 | 12.70 | 12.70 | - | 521 |
| Dec 1, 2025 | 12.80 | 12.80 | 12.44 | 12.70 | 12.70 | -0.78% | 2,411 |
| Nov 28, 2025 | 12.94 | 12.94 | 12.52 | 12.80 | 12.80 | -2.14% | 2,591 |
| Nov 27, 2025 | 13.16 | 13.16 | 12.78 | 13.08 | 13.08 | -0.76% | 1,778 |
| Nov 26, 2025 | 13.18 | 13.18 | 13.10 | 13.18 | 13.18 | -0.15% | 1,589 |
| Nov 25, 2025 | 13.20 | 13.46 | 13.16 | 13.20 | 13.20 | -2.51% | 2,190 |
| Nov 24, 2025 | 13.20 | 13.66 | 13.10 | 13.54 | 13.54 | 0.89% | 2,958 |
| Nov 21, 2025 | 14.36 | 14.46 | 13.24 | 13.42 | 13.42 | 3.39% | 5,534 |
| Nov 20, 2025 | 12.50 | 13.56 | 12.50 | 12.98 | 12.98 | 3.02% | 2,478 |
| Nov 19, 2025 | 12.70 | 13.06 | 12.48 | 12.60 | 12.60 | -3.52% | 4,212 |
| Nov 18, 2025 | 13.16 | 13.16 | 12.70 | 13.06 | 13.06 | 1.56% | 268 |
| Nov 17, 2025 | 12.70 | 13.44 | 12.70 | 12.86 | 12.86 | 1.26% | 732 |
| Nov 14, 2025 | 13.58 | 13.58 | 12.44 | 12.70 | 12.70 | -4.51% | 7,763 |
| Nov 13, 2025 | 13.20 | 13.70 | 13.20 | 13.30 | 13.30 | -2.49% | 1,565 |
| Nov 12, 2025 | 13.68 | 13.70 | 13.10 | 13.64 | 13.64 | 2.10% | 2,563 |
| Nov 10, 2025 | 13.66 | 13.70 | 13.36 | 13.36 | 13.36 | -1.76% | 289 |
| Nov 7, 2025 | 13.78 | 13.78 | 13.22 | 13.60 | 13.60 | -1.45% | 3,466 |
| Nov 6, 2025 | 13.42 | 13.88 | 13.40 | 13.80 | 13.80 | 2.99% | 608 |
| Nov 5, 2025 | 13.42 | 13.58 | 13.20 | 13.40 | 13.40 | -1.33% | 1,359 |
| Nov 4, 2025 | 13.56 | 13.60 | 13.20 | 13.58 | 13.58 | 0.15% | 2,397 |
| Nov 3, 2025 | 13.70 | 13.84 | 13.40 | 13.56 | 13.56 | -0.29% | 1,394 |
| Oct 31, 2025 | 13.68 | 13.86 | 13.60 | 13.60 | 13.60 | -1.88% | 2,653 |
| Oct 30, 2025 | 14.00 | 14.04 | 13.68 | 13.86 | 13.86 | -1.00% | 936 |
| Oct 29, 2025 | 14.24 | 14.24 | 13.68 | 14.00 | 14.00 | 0.86% | 685 |
| Oct 28, 2025 | 14.00 | 14.40 | 13.60 | 13.88 | 13.88 | -0.72% | 4,244 |
| Oct 27, 2025 | 14.30 | 14.52 | 13.98 | 13.98 | 13.98 | -3.59% | 436 |
| Oct 24, 2025 | 14.30 | 14.54 | 14.30 | 14.50 | 14.50 | 0.42% | 1,708 |
| Oct 23, 2025 | 14.12 | 14.44 | 13.92 | 14.44 | 14.44 | 2.56% | 769 |
| Oct 22, 2025 | 14.00 | 14.08 | 13.70 | 14.08 | 14.08 | 1.15% | 2,355 |
| Oct 21, 2025 | 13.98 | 14.02 | 13.92 | 13.92 | 13.92 | 0.14% | 835 |
| Oct 20, 2025 | 13.94 | 14.24 | 13.80 | 13.90 | 13.90 | 0.14% | 1,651 |
| Oct 17, 2025 | 14.10 | 14.10 | 13.72 | 13.88 | 13.88 | -1.70% | 978 |
| Oct 16, 2025 | 14.20 | 14.26 | 13.74 | 14.12 | 14.12 | -0.56% | 1,029 |
| Oct 15, 2025 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | -1.53% | 188 |
| Oct 14, 2025 | 14.54 | 14.54 | 14.20 | 14.42 | 14.42 | -0.96% | 1,014 |
| Oct 13, 2025 | 14.66 | 14.66 | 14.22 | 14.56 | 14.56 | -0.68% | 535 |
| Oct 10, 2025 | 14.66 | 14.68 | 14.50 | 14.66 | 14.66 | - | 1,078 |
| Oct 9, 2025 | 14.72 | 14.76 | 14.50 | 14.66 | 14.66 | 0.14% | 787 |