Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OOEA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 03 2024 | 46.3709 | 1.25 | 2.77% | 44.7194 | 46.7296 | 44.7194 | 3,983 |
| Oct 02 2024 | 45.1197 | 1.12 | 2.55% | 45.2219 | 45.5718 | 44.12 | 7,498 |
| Oct 01 2024 | 43.9963 | 0.80 | 1.85% | 42.80 | 45.4124 | 42.0099 | 16,901 |
| Sep 30 2024 | 43.1985 | 0.29 | 0.68% | 43.4294 | 43.4294 | 42.25 | 3,548 |
| Sep 27 2024 | 42.9084 | 0.50 | 1.18% | 42.7265 | 42.9084 | 41.97 | 3,938 |
| Sep 26 2024 | 42.4098 | -1.34 | -3.07% | 42.6162 | 42.85 | 41.9806 | 6,275 |
| Sep 25 2024 | 43.7515 | -0.49 | -1.11% | 44.05 | 44.05 | 43.5878 | 2,378 |
| Sep 24 2024 | 44.2419 | 0.31 | 0.71% | 44.3569 | 44.65 | 44.10 | 4,076 |
| Sep 23 2024 | 43.9307 | 0.01 | 0.03% | 44.0759 | 44.2601 | 43.8299 | 5,595 |
| Sep 20 2024 | 43.9183 | -0.16 | -0.36% | 43.8519 | 43.9183 | 43.7419 | 3,111 |
| Sep 19 2024 | 44.0778 | 0.58 | 1.34% | 43.6856 | 44.3552 | 43.606 | 2,003 |
| Sep 18 2024 | 43.4938 | 0.09 | 0.20% | 43.1136 | 43.6422 | 42.70 | 8,502 |
| Sep 17 2024 | 43.4076 | 0.59 | 1.37% | 43.1079 | 43.7125 | 42.7139 | 3,287 |
| Sep 16 2024 | 42.8198 | -0.10 | -0.24% | 42.7113 | 43.1059 | 42.6219 | 2,936 |
| Sep 13 2024 | 42.9231 | -0.14 | -0.33% | 42.9117 | 43.2139 | 42.6836 | 6,408 |
| Sep 12 2024 | 43.0639 | 0.75 | 1.76% | 42.9076 | 43.2069 | 42.50 | 5,543 |
| Sep 11 2024 | 42.3181 | 0.63 | 1.51% | 41.97 | 42.3181 | 41.3741 | 4,768 |
| Sep 10 2024 | 41.6903 | -1.36 | -3.17% | 42.5681 | 42.5681 | 41.0375 | 5,319 |
| Sep 09 2024 | 43.0547 | 0.40 | 0.95% | 42.805 | 43.0547 | 42.4899 | 5,257 |
| Sep 06 2024 | 42.65 | -0.68 | -1.57% | 43.3626 | 43.4541 | 42.3728 | 9,207 |
| Sep 05 2024 | 43.3289 | -0.17 | -0.39% | 43.5472 | 43.8981 | 43.2929 | 6,528 |
| Sep 04 2024 | 43.50 | -0.61 | -1.39% | 43.4079 | 44.3499 | 43.30 | 16,714 |
| Sep 03 2024 | 44.1148 | -2.07 | -4.48% | 45.9503 | 45.9503 | 44.00 | 4,375 |
| Sep 02 2024 | 46.1821 | 0.26 | 0.56% | 45.5739 | 46.1821 | 45.5739 | 8,687 |
| Aug 30 2024 | 45.9228 | -0.45 | -0.96% | 46.50 | 46.50 | 45.9161 | 2,689 |
| Aug 29 2024 | 46.3692 | 0.67 | 1.46% | 46.0257 | 47.1519 | 46.0257 | 2,142 |
| Aug 28 2024 | 45.7021 | -0.81 | -1.73% | 46.0581 | 46.1679 | 45.7021 | 2,450 |
| Aug 27 2024 | 46.5085 | -0.49 | -1.05% | 47.0679 | 47.0679 | 46.2962 | 4,715 |
| Aug 26 2024 | 47.0014 | 0.82 | 1.78% | 46.3319 | 47.3899 | 46.3319 | 6,673 |
| Aug 23 2024 | 46.1774 | 0.43 | 0.94% | 45.2077 | 46.1786 | 45.2077 | 4,275 |
| Aug 22 2024 | 45.749 | 1.07 | 2.39% | 44.4759 | 45.749 | 44.4439 | 3,723 |
| Aug 21 2024 | 44.68 | -0.33 | -0.74% | 45.2458 | 45.7779 | 44.3734 | 4,318 |
| Aug 20 2024 | 45.0143 | -0.90 | -1.96% | 45.4699 | 45.8961 | 45.0143 | 4,009 |
| Aug 19 2024 | 45.9133 | -1.30 | -2.75% | 46.7983 | 46.7983 | 45.8285 | 1,607 |
| Aug 16 2024 | 47.2121 | -0.55 | -1.14% | 47.3579 | 47.3579 | 46.73 | 2,954 |
| Aug 15 2024 | 47.7581 | 0.29 | 0.60% | 47.2779 | 47.7581 | 47.2759 | 2,073 |
| Aug 14 2024 | 47.4721 | 0.03 | 0.06% | 47.80 | 47.8165 | 47.4719 | 2,049 |
| Aug 13 2024 | 47.4415 | -1.49 | -3.04% | 48.1617 | 48.7279 | 47.4415 | 4,532 |
| Aug 12 2024 | 48.931 | 1.36 | 2.86% | 47.50 | 48.955 | 47.50 | 3,885 |
| Aug 09 2024 | 47.5725 | 1.02 | 2.18% | 47.0161 | 47.5725 | 46.9921 | 14,687 |
| Aug 08 2024 | 46.5557 | -0.43 | -0.91% | 46.6778 | 47.0359 | 46.2861 | 5,301 |
| Aug 07 2024 | 46.9849 | 0.80 | 1.73% | 46.0487 | 46.9974 | 45.6119 | 2,816 |
| Aug 06 2024 | 46.1865 | 0.31 | 0.67% | 45.9804 | 46.1865 | 45.2679 | 800 |
| Aug 05 2024 | 45.8796 | -0.42 | -0.92% | 45.8141 | 45.8796 | 44.75 | 3,360 |
| Aug 02 2024 | 46.3042 | -1.54 | -3.22% | 48.2381 | 48.3599 | 45.85 | 728 |
| Aug 01 2024 | 47.8454 | -0.34 | -0.70% | 48.7241 | 49.1559 | 47.8454 | 590 |
| Jul 31 2024 | 48.1839 | 0.67 | 1.41% | 48.1349 | 48.2139 | 47.7819 | 633 |
| Jul 30 2024 | 47.5152 | -0.11 | -0.24% | 47.0597 | 47.5152 | 46.9201 | 556 |
| Jul 29 2024 | 47.6301 | 0.00 | 0.00% | 47.8919 | 47.8919 | 47.3879 | 285 |
| Jul 26 2024 | 47.6321 | 0.14 | 0.29% | 47.9541 | 47.9541 | 47.6321 | 37 |
| Jul 25 2024 | 47.4959 | -0.64 | -1.33% | 48.0321 | 48.0321 | 47.4959 | 830 |
| Jul 24 2024 | 48.1359 | -0.02 | -0.05% | 48.0721 | 48.1359 | 48.0721 | 79 |
| Jul 23 2024 | 48.1601 | -0.19 | -0.39% | 48.3851 | 48.3851 | 48.1601 | 199 |
| Jul 22 2024 | 48.35 | -1.26 | -2.54% | 48.45 | 48.7739 | 48.35 | 348 |
| Jul 19 2024 | 49.6101 | 0.05 | 0.11% | 49.7021 | 49.9721 | 49.6101 | 443 |
| Jul 18 2024 | 49.5561 | -0.01 | -0.02% | 50.00 | 50.00 | 49.5561 | 228 |
| Jul 17 2024 | 49.5679 | 0.17 | 0.34% | 49.10 | 49.6335 | 49.10 | 602 |
| Jul 16 2024 | 49.4021 | -0.24 | -0.49% | 49.4801 | 49.4801 | 48.9421 | 398 |
| Jul 15 2024 | 49.647 | -0.08 | -0.16% | 49.9419 | 49.9419 | 49.647 | 273 |
| Jul 12 2024 | 49.7273 | -0.33 | -0.66% | 50.5751 | 50.5751 | 49.7273 | 616 |
| Jul 11 2024 | 50.0568 | -0.14 | -0.28% | 50.3649 | 50.3649 | 50.0568 | 6,467 |
| Jul 10 2024 | 50.1951 | -0.48 | -0.95% | 49.8559 | 50.2199 | 49.8559 | 548 |
| Jul 09 2024 | 50.6751 | -0.34 | -0.66% | 50.5093 | 50.6751 | 50.4801 | 1,864 |
| Jul 08 2024 | 51.0101 | -0.52 | -1.01% | 51.3308 | 51.3308 | 50.9949 | 167 |
