Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
OPA1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 07 2025 | 12.42 | 0.40 | 3.34% | 11.83 | 12.654 | 11.83 | 331 |
| Mar 06 2025 | 12.018 | -0.06 | -0.46% | 11.864 | 12.026 | 11.856 | 628 |
| Mar 05 2025 | 12.074 | 0.80 | 7.08% | 11.50 | 12.672 | 11.50 | 2,779 |
| Mar 04 2025 | 11.276 | 0.32 | 2.90% | 10.854 | 11.284 | 10.568 | 1,898 |
| Mar 03 2025 | 10.958 | -0.04 | -0.38% | 11.056 | 11.07 | 10.618 | 1,695 |
| Feb 28 2025 | 11.00 | -0.23 | -2.03% | 11.16 | 11.16 | 10.85 | 1,308 |
| Feb 27 2025 | 11.228 | 1.28 | 12.81% | 10.20 | 11.228 | 10.20 | 2,410 |
| Feb 26 2025 | 9.953 | 0.48 | 5.07% | 9.618 | 10.022 | 9.618 | 551 |
| Feb 25 2025 | 9.473 | -0.26 | -2.71% | 9.69 | 9.69 | 9.145 | 181 |
| Feb 24 2025 | 9.737 | 0.60 | 6.56% | 9.50 | 9.756 | 9.50 | 348 |
| Feb 21 2025 | 9.138 | -0.08 | -0.86% | 9.104 | 9.342 | 9.104 | 1,267 |
| Feb 20 2025 | 9.217 | 0.64 | 7.42% | 9.00 | 9.217 | 8.985 | 2,567 |
| Feb 19 2025 | 8.58 | -0.11 | -1.29% | 8.692 | 8.692 | 8.58 | 113 |
| Feb 18 2025 | 8.692 | 0.22 | 2.57% | 8.60 | 8.692 | 8.547 | 2,265 |
| Feb 17 2025 | 8.474 | -0.61 | -6.66% | 9.00 | 9.00 | 8.336 | 3,070 |
| Feb 14 2025 | 9.079 | 0.72 | 8.63% | 8.444 | 9.342 | 8.322 | 10,315 |
| Feb 13 2025 | 8.358 | 0.25 | 3.08% | 8.223 | 8.358 | 8.095 | 220 |
| Feb 12 2025 | 8.108 | -0.10 | -1.19% | 8.207 | 8.207 | 8.05 | 382 |
| Feb 11 2025 | 8.206 | 0.39 | 5.03% | 8.046 | 8.206 | 8.046 | 550 |
| Feb 10 2025 | 7.813 | -0.05 | -0.61% | 7.931 | 38.99 | 7.813 | 970 |
| Feb 07 2025 | 7.861 | -0.18 | -2.21% | 8.039 | 8.05 | 7.687 | 3,091 |
| Feb 06 2025 | 8.039 | 1.25 | 18.39% | 6.741 | 8.066 | 6.741 | 6,295 |
| Feb 05 2025 | 6.79 | 0.00 | -0.04% | 6.689 | 6.79 | 6.689 | 195 |
| Feb 04 2025 | 6.793 | 0.08 | 1.25% | 6.705 | 6.793 | 6.463 | 1,138 |
| Feb 03 2025 | 6.709 | 0.13 | 1.99% | 6.433 | 6.709 | 6.433 | 268 |
| Jan 31 2025 | 6.578 | 0.71 | 12.00% | 6.033 | 6.699 | 6.033 | 2,180 |
| Jan 30 2025 | 5.873 | -0.04 | -0.73% | 5.873 | 5.873 | 5.873 | 4 |
| Jan 29 2025 | 5.916 | -0.35 | -5.51% | 6.50 | 6.66 | 5.916 | 1,556 |
| Jan 28 2025 | 6.261 | 0.06 | 0.98% | 6.167 | 6.261 | 6.114 | 990 |
| Jan 27 2025 | 6.20 | 0.43 | 7.45% | 5.749 | 6.20 | 5.749 | 351 |
| Jan 24 2025 | 5.77 | 0.20 | 3.57% | 5.609 | 5.785 | 5.609 | 115 |
| Jan 23 2025 | 5.571 | -0.08 | -1.35% | 5.511 | 5.571 | 5.448 | 151 |
| Jan 22 2025 | 5.647 | 0.05 | 0.84% | 5.647 | 5.647 | 5.647 | 40 |
| Jan 21 2025 | 5.60 | 0.00 | 0.00% | 5.60 | 5.60 | 5.60 | 0.00 |
| Jan 20 2025 | 5.60 | -0.10 | -1.79% | 5.792 | 5.829 | 5.60 | 921 |
| Jan 17 2025 | 5.702 | 0.35 | 6.54% | 5.64 | 5.702 | 5.64 | 2,720 |
| Jan 16 2025 | 5.352 | -0.15 | -2.64% | 5.497 | 5.497 | 5.352 | 240 |
| Jan 15 2025 | 5.497 | 0.22 | 4.17% | 5.248 | 5.497 | 5.248 | 2,489 |
| Jan 14 2025 | 5.277 | -0.03 | -0.62% | 5.277 | 5.277 | 5.277 | 2 |
| Jan 13 2025 | 5.31 | -0.08 | -1.48% | 5.334 | 5.354 | 5.31 | 1,266 |
| Jan 10 2025 | 5.39 | -0.04 | -0.79% | 5.248 | 5.449 | 5.248 | 620 |
| Jan 09 2025 | 5.433 | -0.11 | -2.04% | 5.56 | 5.56 | 5.433 | 4,332 |
| Jan 08 2025 | 5.546 | -0.31 | -5.36% | 5.845 | 5.845 | 5.545 | 806 |
| Jan 07 2025 | 5.86 | -0.52 | -8.09% | 6.356 | 6.356 | 5.86 | 810 |
| Jan 06 2025 | 6.376 | 0.36 | 6.05% | 6.052 | 6.562 | 6.052 | 2,275 |
| Jan 03 2025 | 6.012 | -0.06 | -0.94% | 5.92 | 6.014 | 5.872 | 1,648 |
| Jan 02 2025 | 6.069 | 0.14 | 2.31% | 5.922 | 6.069 | 5.922 | 117 |
| Dec 30 2024 | 5.932 | 0.03 | 0.49% | 5.92 | 5.932 | 5.92 | 2,675 |
| Dec 27 2024 | 5.903 | 0.53 | 9.80% | 5.398 | 5.94 | 5.38 | 5,951 |
| Dec 23 2024 | 5.376 | 0.21 | 4.15% | 5.109 | 5.376 | 5.109 | 966 |
| Dec 20 2024 | 5.162 | 0.32 | 6.67% | 4.684 | 5.162 | 4.66 | 514 |
| Dec 19 2024 | 4.839 | -0.22 | -4.37% | 4.67 | 4.839 | 4.67 | 1,199 |
| Dec 18 2024 | 5.06 | 0.24 | 4.90% | 4.8235 | 5.189 | 4.8235 | 552 |
| Dec 17 2024 | 4.8235 | -0.18 | -3.53% | 4.97 | 4.97 | 4.65 | 5,003 |
| Dec 16 2024 | 5.00 | -0.52 | -9.40% | 5.428 | 5.428 | 5.00 | 524 |
| Dec 13 2024 | 5.519 | 0.06 | 1.15% | 5.576 | 5.576 | 5.519 | 198 |
| Dec 12 2024 | 5.456 | -0.01 | -0.15% | 5.592 | 5.592 | 5.456 | 4,951 |
| Dec 11 2024 | 5.464 | 0.02 | 0.33% | 5.465 | 5.465 | 5.464 | 252 |
| Dec 10 2024 | 5.446 | -0.18 | -3.23% | 5.585 | 5.585 | 5.408 | 2,207 |
| Dec 09 2024 | 5.628 | 0.12 | 2.10% | 5.507 | 5.628 | 5.453 | 1,777 |
