Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OUKPY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17 2024 | 5.3875 | -0.03 | -0.51% | 5.395 | 5.44 | 5.3725 | 6,812 |
| Jul 16 2024 | 5.415 | 0.00 | 0.00% | 5.41 | 5.49 | 5.34 | 4,276 |
| Jul 15 2024 | 5.415 | -0.03 | -0.46% | 5.5125 | 5.5125 | 5.39 | 1,643 |
| Jul 12 2024 | 5.44 | 0.17 | 3.23% | 5.45 | 5.53 | 5.44 | 2,479 |
| Jul 11 2024 | 5.27 | 0.01 | 0.29% | 5.29 | 5.33 | 5.27 | 11,118 |
| Jul 10 2024 | 5.255 | 0.04 | 0.86% | 5.255 | 5.27 | 5.255 | 1,293 |
| Jul 09 2024 | 5.21 | -0.08 | -1.51% | 5.205 | 5.259 | 5.205 | 2,089 |
| Jul 08 2024 | 5.29 | -0.12 | -2.13% | 5.302 | 5.33 | 5.25 | 8,063 |
| Jul 05 2024 | 5.405 | -0.02 | -0.28% | 5.4375 | 5.4375 | 5.3875 | 3,736 |
| Jul 03 2024 | 5.42 | 0.16 | 2.98% | 5.39 | 5.42 | 5.35 | 4,467 |
| Jul 02 2024 | 5.263 | -0.07 | -1.26% | 5.34 | 5.34 | 5.244 | 3,586 |
| Jul 01 2024 | 5.33 | 0.14 | 2.70% | 5.362 | 5.42 | 5.29 | 6,700 |
| Jun 28 2024 | 5.19 | 0.09 | 1.76% | 5.21 | 5.30 | 5.19 | 4,272 |
| Jun 27 2024 | 5.10 | -0.17 | -3.13% | 5.42 | 5.42 | 5.00 | 747,902 |
| Jun 26 2024 | 5.265 | -0.06 | -1.03% | 5.2775 | 5.34 | 5.24 | 4,425 |
| Jun 25 2024 | 5.32 | -0.09 | -1.66% | 5.2675 | 5.3625 | 5.2675 | 7,282 |
| Jun 24 2024 | 5.41 | 0.05 | 1.03% | 5.42 | 5.54 | 5.41 | 9,410 |
| Jun 21 2024 | 5.355 | -0.03 | -0.56% | 5.355 | 5.45 | 5.355 | 4,652 |
| Jun 20 2024 | 5.385 | -0.14 | -2.53% | 5.59 | 5.59 | 5.38 | 105,712 |
| Jun 18 2024 | 5.525 | -0.01 | -0.09% | 5.54 | 5.62 | 5.49 | 6,479 |
| Jun 17 2024 | 5.53 | 0.00 | 0.00% | 5.59 | 5.59 | 5.4775 | 3,401 |
| Jun 14 2024 | 5.53 | -0.20 | -3.49% | 5.53 | 5.53 | 5.53 | 787 |
| Jun 13 2024 | 5.73 | -0.21 | -3.54% | 5.83 | 5.89 | 5.68 | 2,308 |
| Jun 12 2024 | 5.94 | 0.26 | 4.49% | 5.945 | 6.04 | 5.905 | 8,377 |
| Jun 11 2024 | 5.685 | -0.17 | -2.94% | 5.65 | 5.71 | 5.6425 | 1,501 |
| Jun 10 2024 | 5.8575 | -0.08 | -1.39% | 5.798 | 5.8575 | 5.786 | 3,436 |
| Jun 07 2024 | 5.94 | 0.11 | 1.89% | 5.87 | 5.94 | 5.8275 | 1,000 |
| Jun 06 2024 | 5.83 | 0.06 | 1.04% | 5.84 | 5.887 | 5.83 | 3,586 |
| Jun 05 2024 | 5.77 | 0.05 | 0.83% | 5.7725 | 5.83 | 5.77 | 2,156 |
| Jun 04 2024 | 5.7225 | -0.12 | -2.01% | 5.765 | 5.765 | 5.67 | 6,976 |
| Jun 03 2024 | 5.84 | -0.07 | -1.21% | 5.87 | 5.93 | 5.80 | 3,511 |
| May 31 2024 | 5.9113 | -0.02 | -0.32% | 5.98 | 6.01 | 5.89 | 20,211 |
| May 30 2024 | 5.93 | -0.05 | -0.75% | 5.95 | 5.97 | 5.93 | 5,049 |
| May 29 2024 | 5.975 | -0.19 | -3.04% | 6.08 | 6.08 | 5.92 | 1,712 |
| May 28 2024 | 6.1625 | 0.02 | 0.33% | 6.24 | 6.26 | 6.13 | 2,374 |
| May 24 2024 | 6.1425 | 0.02 | 0.37% | 6.1675 | 6.1675 | 6.135 | 854 |
| May 23 2024 | 6.12 | -0.03 | -0.41% | 6.20 | 6.20 | 6.12 | 797 |
| May 22 2024 | 6.145 | -0.20 | -3.15% | 6.40 | 6.40 | 6.145 | 1,730 |
| May 21 2024 | 6.345 | -0.06 | -0.86% | 6.3125 | 6.40 | 6.3125 | 1,116 |
| May 20 2024 | 6.40 | 0.23 | 3.64% | 6.36 | 6.40 | 6.3475 | 967 |
| May 17 2024 | 6.175 | -0.02 | -0.28% | 6.1775 | 6.1775 | 6.13 | 2,412 |
| May 16 2024 | 6.1925 | -0.02 | -0.28% | 6.195 | 6.3237 | 6.1925 | 4,831 |
| May 15 2024 | 6.21 | 0.17 | 2.81% | 6.15 | 6.21 | 6.15 | 5,823 |
| May 14 2024 | 6.04 | -0.03 | -0.41% | 6.015 | 6.04 | 6.015 | 1,285 |
| May 13 2024 | 6.065 | -0.01 | -0.16% | 6.05 | 6.0825 | 6.05 | 6,002 |
| May 10 2024 | 6.075 | 0.33 | 5.70% | 6.0401 | 6.10 | 6.0401 | 3,425 |
| May 09 2024 | 5.7475 | -0.35 | -5.78% | 5.63 | 6.045 | 5.63 | 1,762 |
| May 08 2024 | 6.10 | 0.16 | 2.74% | 5.965 | 6.10 | 5.92 | 4,581 |
| May 07 2024 | 5.9375 | 0.00 | -0.04% | 5.955 | 6.0175 | 5.92 | 2,622 |
| May 06 2024 | 5.94 | 0.12 | 2.14% | 5.87 | 5.94 | 5.85 | 1,332 |
| May 03 2024 | 5.8155 | 0.20 | 3.48% | 5.805 | 5.91 | 5.80 | 2,953 |
| May 02 2024 | 5.62 | -0.08 | -1.40% | 5.755 | 5.755 | 5.62 | 4,351 |
| May 01 2024 | 5.70 | 0.00 | 0.00% | 5.695 | 5.91 | 5.695 | 13,880 |
| Apr 30 2024 | 5.70 | -0.01 | -0.18% | 5.58 | 5.7225 | 5.58 | 26,689 |
| Apr 29 2024 | 5.71 | 0.08 | 1.33% | 5.71 | 5.815 | 5.71 | 10,905 |
| Apr 26 2024 | 5.635 | 0.05 | 0.99% | 5.62 | 5.635 | 5.56 | 24,699 |
| Apr 25 2024 | 5.58 | -0.15 | -2.62% | 5.6301 | 5.676 | 5.56 | 23,135 |
| Apr 24 2024 | 5.73 | -0.12 | -2.01% | 5.7601 | 5.85 | 5.73 | 8,011 |
| Apr 23 2024 | 5.8475 | -0.02 | -0.38% | 5.93 | 5.93 | 5.8475 | 3,029 |
| Apr 22 2024 | 5.87 | -0.18 | -2.98% | 5.824 | 5.99 | 5.824 | 9,639 |
| Apr 19 2024 | 6.05 | 0.04 | 0.75% | 5.92 | 6.05 | 5.90 | 3,455 |
