Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OPA1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10 2024 | 11.746 | 0.06 | 0.51% | 11.746 | 11.746 | 11.746 | 75 |
| Jul 09 2024 | 11.686 | -0.86 | -6.84% | 12.472 | 12.476 | 11.686 | 872 |
| Jul 08 2024 | 12.544 | -0.63 | -4.75% | 12.544 | 12.544 | 12.544 | 74 |
| Jul 05 2024 | 13.17 | 0.17 | 1.31% | 13.17 | 13.17 | 13.17 | 390 |
| Jul 04 2024 | 13.00 | 0.14 | 1.06% | 13.00 | 13.00 | 12.886 | 323 |
| Jul 03 2024 | 12.864 | 0.52 | 4.23% | 12.632 | 12.952 | 12.632 | 785 |
| Jul 02 2024 | 12.342 | -0.04 | -0.34% | 12.10 | 12.456 | 12.10 | 441 |
| Jul 01 2024 | 12.384 | 0.98 | 8.56% | 11.582 | 12.384 | 11.582 | 339 |
| Jun 28 2024 | 11.408 | -0.25 | -2.11% | 11.408 | 11.408 | 11.408 | 15 |
| Jun 27 2024 | 11.654 | 0.05 | 0.47% | 11.758 | 11.758 | 11.654 | 129 |
| Jun 26 2024 | 11.60 | -0.53 | -4.35% | 11.876 | 12.136 | 11.60 | 190 |
| Jun 25 2024 | 12.128 | 0.58 | 5.06% | 12.128 | 12.128 | 12.128 | 18 |
| Jun 24 2024 | 11.544 | -0.39 | -3.24% | 11.514 | 11.544 | 11.514 | 552 |
| Jun 21 2024 | 11.93 | -0.11 | -0.91% | 11.952 | 11.952 | 11.93 | 639 |
| Jun 20 2024 | 12.04 | 0.91 | 8.20% | 11.756 | 12.04 | 11.756 | 225 |
| Jun 19 2024 | 11.128 | -0.24 | -2.09% | 11.128 | 11.128 | 11.128 | 2 |
| Jun 18 2024 | 11.366 | 0.31 | 2.84% | 11.036 | 11.366 | 11.036 | 470 |
| Jun 17 2024 | 11.052 | 0.21 | 1.92% | 11.028 | 11.10 | 10.50 | 4,280 |
| Jun 14 2024 | 10.844 | -1.06 | -8.90% | 11.558 | 11.558 | 10.806 | 652 |
| Jun 13 2024 | 11.904 | 0.00 | 0.00% | 11.904 | 11.904 | 11.904 | 0.00 |
| Jun 12 2024 | 11.904 | 0.04 | 0.30% | 11.50 | 11.904 | 11.40 | 99 |
| Jun 11 2024 | 11.868 | -0.53 | -4.29% | 12.286 | 12.326 | 11.868 | 3,684 |
| Jun 10 2024 | 12.40 | -0.94 | -7.05% | 13.426 | 13.426 | 12.40 | 1,243 |
| Jun 07 2024 | 13.34 | -0.20 | -1.45% | 13.376 | 13.854 | 13.20 | 1,432 |
| Jun 06 2024 | 13.536 | -0.15 | -1.12% | 13.712 | 13.908 | 13.362 | 319 |
| Jun 05 2024 | 13.69 | -0.31 | -2.24% | 14.03 | 14.03 | 13.484 | 1,053 |
| Jun 04 2024 | 14.004 | -0.01 | -0.07% | 13.668 | 14.144 | 13.598 | 4,895 |
| Jun 03 2024 | 14.014 | 1.12 | 8.70% | 12.856 | 14.042 | 12.856 | 5,657 |
| May 31 2024 | 12.892 | 0.11 | 0.89% | 12.78 | 13.052 | 12.516 | 704 |
| May 30 2024 | 12.778 | 0.43 | 3.50% | 12.122 | 12.778 | 12.12 | 539 |
| May 29 2024 | 12.346 | -0.24 | -1.91% | 12.386 | 12.506 | 12.158 | 1,505 |
| May 28 2024 | 12.586 | -0.43 | -3.27% | 12.836 | 13.054 | 12.296 | 1,755 |
| May 27 2024 | 13.012 | -0.05 | -0.40% | 12.864 | 13.052 | 12.588 | 4,066 |
| May 24 2024 | 13.064 | -1.10 | -7.79% | 14.028 | 14.18 | 12.756 | 3,773 |
| May 23 2024 | 14.168 | -0.21 | -1.45% | 14.442 | 14.588 | 14.038 | 1,211 |
| May 22 2024 | 14.376 | -0.34 | -2.28% | 14.534 | 15.248 | 14.344 | 4,166 |
| May 21 2024 | 14.712 | 0.80 | 5.72% | 13.896 | 14.714 | 13.824 | 1,613 |
| May 20 2024 | 13.916 | 0.25 | 1.83% | 13.692 | 14.00 | 13.488 | 2,009 |
| May 17 2024 | 13.666 | -0.18 | -1.30% | 14.024 | 14.072 | 13.31 | 1,145 |
| May 16 2024 | 13.846 | 0.44 | 3.31% | 14.00 | 14.042 | 13.79 | 320 |
| May 15 2024 | 13.402 | -0.23 | -1.70% | 14.104 | 14.104 | 12.876 | 253 |
| May 14 2024 | 13.634 | 0.14 | 1.01% | 13.49 | 13.634 | 13.19 | 972 |
| May 13 2024 | 13.498 | -0.42 | -3.03% | 14.036 | 14.036 | 13.376 | 515 |
| May 10 2024 | 13.92 | -0.08 | -0.57% | 14.104 | 14.104 | 13.92 | 88 |
| May 09 2024 | 14.00 | 0.38 | 2.79% | 13.842 | 14.042 | 13.842 | 146 |
| May 08 2024 | 13.62 | -0.31 | -2.20% | 13.982 | 14.322 | 13.62 | 791 |
| May 07 2024 | 13.926 | -0.03 | -0.20% | 13.902 | 14.034 | 13.902 | 309 |
| May 06 2024 | 13.954 | 0.52 | 3.86% | 13.36 | 14.004 | 13.36 | 1,073 |
| May 03 2024 | 13.436 | 0.15 | 1.16% | 13.512 | 13.622 | 13.35 | 1,334 |
| May 02 2024 | 13.282 | 0.00 | 0.00% | 13.00 | 13.282 | 13.00 | 6 |
| Apr 30 2024 | 13.282 | -0.35 | -2.58% | 13.692 | 13.90 | 13.282 | 1,402 |
| Apr 29 2024 | 13.634 | 1.05 | 8.36% | 12.798 | 13.882 | 12.798 | 493 |
| Apr 26 2024 | 12.582 | 0.73 | 6.14% | 12.484 | 12.928 | 12.474 | 589 |
| Apr 25 2024 | 11.854 | -0.48 | -3.92% | 11.894 | 11.894 | 11.808 | 23 |
| Apr 24 2024 | 12.338 | -0.23 | -1.86% | 12.502 | 12.502 | 12.338 | 184 |
| Apr 23 2024 | 12.572 | 0.28 | 2.29% | 12.412 | 13.224 | 12.412 | 2,143 |
| Apr 22 2024 | 12.29 | -0.02 | -0.13% | 12.232 | 12.298 | 12.018 | 508 |
| Apr 19 2024 | 12.306 | 0.34 | 2.81% | 12.556 | 12.71 | 12.142 | 380 |
| Apr 18 2024 | 11.97 | 0.81 | 7.30% | 11.242 | 11.97 | 11.242 | 538 |
| Apr 17 2024 | 11.156 | -0.09 | -0.76% | 11.054 | 11.156 | 10.984 | 770 |
| Apr 16 2024 | 11.242 | 0.43 | 4.00% | 10.71 | 11.242 | 10.71 | 555 |
| Apr 15 2024 | 10.81 | -0.04 | -0.33% | 10.548 | 10.81 | 10.50 | 155 |
| Apr 12 2024 | 10.846 | -0.12 | -1.13% | 10.966 | 11.038 | 10.846 | 256 |
