Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
OPHLY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19 2025 | 3.69 | 0.05 | 1.37% | 3.67 | 3.94 | 3.67 | 172,870 |
| Mar 18 2025 | 3.64 | -0.04 | -1.09% | 3.73 | 3.82 | 3.64 | 472,429 |
| Mar 17 2025 | 3.68 | 0.00 | 0.00% | 3.71 | 3.84 | 3.66 | 205,942 |
| Mar 14 2025 | 3.6799 | 0.01 | 0.27% | 3.705 | 3.705 | 3.62 | 154,657 |
| Mar 13 2025 | 3.67 | -0.06 | -1.61% | 3.73 | 3.86 | 3.66 | 146,607 |
| Mar 12 2025 | 3.73 | -0.15 | -3.87% | 3.78 | 3.90 | 3.73 | 264,897 |
| Mar 11 2025 | 3.88 | 0.05 | 1.41% | 4.00 | 4.00 | 3.86 | 151,060 |
| Mar 10 2025 | 3.826 | 0.19 | 5.11% | 3.81 | 3.89 | 3.81 | 197,873 |
| Mar 07 2025 | 3.64 | 0.06 | 1.68% | 3.63 | 3.70 | 3.63 | 151,098 |
| Mar 06 2025 | 3.58 | -0.03 | -0.83% | 3.636 | 3.69 | 3.57 | 335,650 |
| Mar 05 2025 | 3.61 | 0.01 | 0.28% | 3.67 | 3.67 | 3.59 | 316,259 |
| Mar 04 2025 | 3.60 | 0.02 | 0.56% | 3.706 | 3.706 | 3.59 | 232,243 |
| Mar 03 2025 | 3.58 | 0.00 | 0.00% | 3.58 | 3.76 | 3.56 | 305,020 |
| Feb 28 2025 | 3.58 | 0.02 | 0.56% | 3.64 | 3.74 | 3.55 | 328,058 |
| Feb 27 2025 | 3.56 | -0.09 | -2.47% | 3.60 | 3.68 | 3.56 | 179,113 |
| Feb 26 2025 | 3.65 | 0.08 | 2.24% | 3.8199 | 3.8199 | 3.65 | 236,974 |
| Feb 25 2025 | 3.57 | 0.18 | 5.31% | 3.525 | 3.60 | 3.5001 | 448,871 |
| Feb 24 2025 | 3.39 | -0.02 | -0.59% | 3.47 | 3.55 | 3.39 | 625,273 |
| Feb 21 2025 | 3.41 | 0.06 | 1.79% | 3.41 | 3.53 | 3.40 | 258,327 |
| Feb 20 2025 | 3.35 | 0.03 | 0.90% | 3.33 | 3.444 | 3.33 | 442,490 |
| Feb 19 2025 | 3.32 | 0.02 | 0.61% | 3.21 | 3.39 | 3.21 | 382,040 |
| Feb 18 2025 | 3.30 | -0.09 | -2.65% | 3.28 | 3.35 | 3.27 | 564,733 |
| Feb 14 2025 | 3.39 | 0.03 | 0.87% | 3.365 | 3.45 | 3.26 | 567,741 |
| Feb 13 2025 | 3.3606 | 0.10 | 3.09% | 3.405 | 3.41 | 3.32 | 959,890 |
| Feb 12 2025 | 3.26 | -0.05 | -1.51% | 3.305 | 3.31 | 3.25 | 663,261 |
| Feb 11 2025 | 3.31 | -0.01 | -0.30% | 3.365 | 3.365 | 3.29 | 254,887 |
| Feb 10 2025 | 3.32 | -0.03 | -0.90% | 3.36 | 3.49 | 3.29 | 481,176 |
| Feb 07 2025 | 3.35 | 0.02 | 0.60% | 3.34 | 3.50 | 3.31 | 297,056 |
| Feb 06 2025 | 3.33 | 0.03 | 0.91% | 3.362 | 3.41 | 3.33 | 374,592 |
| Feb 05 2025 | 3.30 | -0.03 | -0.90% | 3.33 | 3.47 | 3.29 | 686,497 |
| Feb 04 2025 | 3.33 | 0.02 | 0.60% | 3.2401 | 3.50 | 3.2401 | 572,505 |
| Feb 03 2025 | 3.31 | -0.09 | -2.65% | 3.34 | 3.42 | 3.26 | 485,164 |
| Jan 31 2025 | 3.40 | 0.01 | 0.29% | 3.61 | 3.61 | 3.40 | 320,708 |
| Jan 30 2025 | 3.39 | -0.02 | -0.59% | 3.437 | 3.47 | 3.38 | 418,705 |
| Jan 29 2025 | 3.41 | -0.05 | -1.45% | 3.45 | 3.59 | 3.40 | 488,135 |
| Jan 28 2025 | 3.46 | -0.02 | -0.57% | 3.50 | 3.50 | 3.38 | 471,950 |
| Jan 27 2025 | 3.48 | 0.06 | 1.75% | 3.41 | 3.50 | 3.35 | 373,154 |
| Jan 24 2025 | 3.42 | 0.04 | 1.18% | 3.386 | 3.50 | 3.35 | 347,544 |
| Jan 23 2025 | 3.38 | -0.03 | -0.88% | 3.38 | 3.4399 | 3.32 | 506,597 |
| Jan 22 2025 | 3.41 | -0.05 | -1.45% | 3.39 | 3.49 | 3.39 | 1,066,596 |
| Jan 21 2025 | 3.46 | 0.04 | 1.17% | 3.32 | 3.54 | 3.32 | 397,927 |
| Jan 17 2025 | 3.42 | 0.00 | 0.00% | 3.33 | 3.46 | 3.33 | 276,610 |
| Jan 16 2025 | 3.42 | -0.03 | -0.87% | 3.4175 | 3.42 | 3.36 | 616,192 |
| Jan 15 2025 | 3.45 | 0.03 | 0.88% | 3.44 | 3.59 | 3.40 | 382,473 |
| Jan 14 2025 | 3.42 | -0.01 | -0.29% | 3.32 | 3.57 | 3.32 | 1,206,077 |
| Jan 13 2025 | 3.43 | 0.04 | 1.18% | 3.405 | 3.51 | 3.37 | 692,248 |
| Jan 10 2025 | 3.39 | 0.01 | 0.30% | 3.35 | 3.40 | 3.313 | 449,668 |
| Jan 08 2025 | 3.38 | -0.06 | -1.74% | 3.405 | 3.43 | 3.32 | 385,052 |
| Jan 07 2025 | 3.44 | -0.06 | -1.71% | 3.51 | 3.6399 | 3.38 | 1,238,073 |
| Jan 06 2025 | 3.50 | 0.04 | 1.16% | 3.50 | 3.62 | 3.47 | 887,890 |
| Jan 03 2025 | 3.46 | 0.01 | 0.29% | 3.46 | 3.57 | 3.36 | 822,214 |
| Jan 02 2025 | 3.45 | -0.03 | -0.86% | 3.61 | 3.61 | 3.39 | 328,335 |
| Dec 31 2024 | 3.48 | 0.02 | 0.58% | 3.40 | 3.49 | 3.34 | 720,094 |
| Dec 30 2024 | 3.46 | 0.08 | 2.37% | 3.445 | 3.57 | 3.32 | 950,299 |
| Dec 27 2024 | 3.38 | 0.02 | 0.60% | 3.32 | 3.70 | 3.32 | 509,906 |
| Dec 26 2024 | 3.36 | 0.02 | 0.60% | 3.36 | 3.43 | 3.29 | 757,296 |
| Dec 24 2024 | 3.34 | -0.01 | -0.30% | 3.27 | 3.50 | 3.27 | 109,026 |
| Dec 23 2024 | 3.35 | -0.06 | -1.76% | 3.365 | 3.45 | 3.31 | 1,330,734 |
| Dec 20 2024 | 3.41 | -0.01 | -0.29% | 3.28 | 3.45 | 3.28 | 1,225,279 |
