Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
OPI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 2.33 | 0.02 | 0.87% | 2.28 | 2.34 | 2.25 | 589,055 |
| May 20 2024 | 2.31 | 0.12 | 5.24% | 2.23 | 2.43 | 2.22 | 695,550 |
| May 17 2024 | 2.195 | -0.11 | -4.57% | 2.30 | 2.39 | 2.16 | 735,942 |
| May 16 2024 | 2.30 | -0.04 | -1.50% | 2.38 | 2.426 | 2.27 | 536,328 |
| May 15 2024 | 2.335 | -0.25 | -9.50% | 2.60 | 2.67 | 2.31 | 1,024,847 |
| May 14 2024 | 2.58 | 0.27 | 11.69% | 2.32 | 2.69 | 2.32 | 1,496,782 |
| May 13 2024 | 2.31 | 0.12 | 5.48% | 2.19 | 2.375 | 2.17 | 765,091 |
| May 10 2024 | 2.19 | -0.09 | -3.74% | 2.27 | 2.28 | 2.16 | 527,442 |
| May 09 2024 | 2.275 | -0.03 | -1.30% | 2.31 | 2.3299 | 2.25 | 535,580 |
| May 08 2024 | 2.305 | -0.19 | -7.43% | 2.41 | 2.45 | 2.275 | 1,028,473 |
| May 07 2024 | 2.49 | -0.27 | -9.78% | 2.75 | 2.79 | 2.46 | 726,195 |
| May 06 2024 | 2.76 | -0.11 | -3.83% | 2.86 | 2.89 | 2.712 | 1,129,368 |
| May 03 2024 | 2.87 | 0.31 | 12.11% | 2.64 | 2.885 | 2.64 | 3,604,282 |
| May 02 2024 | 2.56 | 0.56 | 28.00% | 2.08 | 2.77 | 2.0495 | 6,017,722 |
| May 01 2024 | 2.00 | -0.02 | -0.99% | 2.05 | 2.09 | 1.97 | 814,433 |
| Apr 30 2024 | 2.02 | -0.07 | -3.35% | 2.03 | 2.09 | 2.01 | 465,789 |
| Apr 29 2024 | 2.09 | 0.08 | 3.98% | 2.02 | 2.15 | 1.995 | 899,199 |
| Apr 26 2024 | 2.01 | 0.07 | 3.61% | 1.93 | 2.04 | 1.93 | 378,769 |
| Apr 25 2024 | 1.94 | -0.11 | -5.37% | 1.99 | 1.99 | 1.932 | 501,048 |
| Apr 24 2024 | 2.05 | 0.07 | 3.54% | 1.97 | 2.065 | 1.915 | 579,991 |
| Apr 23 2024 | 1.98 | -0.05 | -2.46% | 2.02 | 2.06 | 1.98 | 585,729 |
| Apr 22 2024 | 2.03 | 0.13 | 6.84% | 1.92 | 2.04 | 1.87 | 818,050 |
| Apr 19 2024 | 1.90 | 0.02 | 1.06% | 1.86 | 1.95 | 1.85 | 600,754 |
| Apr 18 2024 | 1.88 | -0.01 | -0.53% | 1.89 | 1.95 | 1.8377 | 433,964 |
| Apr 17 2024 | 1.89 | -0.02 | -1.05% | 1.92 | 1.94 | 1.85 | 664,002 |
| Apr 16 2024 | 1.91 | -0.01 | -0.52% | 1.90 | 1.95 | 1.87 | 572,245 |
| Apr 15 2024 | 1.92 | -0.12 | -5.88% | 2.06 | 2.06 | 1.91 | 1,019,276 |
| Apr 12 2024 | 2.04 | -0.13 | -5.77% | 2.17 | 2.17 | 1.99 | 699,873 |
| Apr 11 2024 | 2.165 | 0.20 | 10.18% | 1.97 | 2.21 | 1.97 | 1,087,551 |
| Apr 10 2024 | 1.965 | -0.16 | -7.31% | 2.03 | 2.03 | 1.9015 | 924,936 |
| Apr 09 2024 | 2.12 | 0.16 | 8.16% | 1.96 | 2.13 | 1.95 | 840,096 |
| Apr 08 2024 | 1.96 | 0.11 | 5.95% | 1.88 | 2.005 | 1.845 | 819,360 |
| Apr 05 2024 | 1.85 | -0.04 | -2.12% | 1.90 | 1.90 | 1.81 | 530,668 |
| Apr 04 2024 | 1.89 | -0.02 | -1.05% | 1.95 | 1.9766 | 1.88 | 479,220 |
| Apr 03 2024 | 1.91 | -0.02 | -1.04% | 1.93 | 1.93 | 1.87 | 681,606 |
| Apr 02 2024 | 1.93 | -0.04 | -2.03% | 1.99 | 1.99 | 1.89 | 786,368 |
| Apr 01 2024 | 1.97 | -0.07 | -3.43% | 2.05 | 2.06 | 1.94 | 962,042 |
| Mar 28 2024 | 2.04 | -0.05 | -2.39% | 2.04 | 2.145 | 2.01 | 949,710 |
| Mar 27 2024 | 2.09 | 0.16 | 8.29% | 1.93 | 2.1174 | 1.93 | 1,092,467 |
| Mar 26 2024 | 1.93 | -0.08 | -3.74% | 2.00 | 2.0204 | 1.92 | 1,176,191 |
| Mar 25 2024 | 2.005 | -0.07 | -3.14% | 2.15 | 2.15 | 2.00 | 646,200 |
| Mar 22 2024 | 2.07 | -0.23 | -10.00% | 2.30 | 2.34 | 2.07 | 803,468 |
| Mar 21 2024 | 2.30 | 0.17 | 7.98% | 2.17 | 2.31 | 2.15 | 1,611,219 |
| Mar 20 2024 | 2.13 | 0.16 | 8.12% | 1.99 | 2.14 | 1.91 | 1,836,490 |
| Mar 19 2024 | 1.97 | 0.01 | 0.51% | 1.94 | 1.985 | 1.93 | 1,620,520 |
| Mar 18 2024 | 1.96 | -0.07 | -3.45% | 2.00 | 2.01 | 1.92 | 1,783,304 |
| Mar 15 2024 | 2.03 | 0.07 | 3.57% | 1.98 | 2.07 | 1.98 | 3,870,214 |
| Mar 14 2024 | 1.96 | -0.17 | -7.98% | 2.12 | 2.14 | 1.915 | 1,456,520 |
| Mar 13 2024 | 2.13 | 0.07 | 3.40% | 2.07 | 2.195 | 2.07 | 1,296,718 |
| Mar 12 2024 | 2.06 | -0.03 | -1.44% | 2.09 | 2.10 | 2.00 | 1,642,318 |
| Mar 11 2024 | 2.09 | -0.17 | -7.52% | 2.26 | 2.2794 | 2.085 | 1,519,359 |
| Mar 08 2024 | 2.26 | 0.02 | 0.89% | 2.29 | 2.43 | 2.25 | 1,109,149 |
| Mar 07 2024 | 2.24 | -0.10 | -4.27% | 2.38 | 2.435 | 2.24 | 729,513 |
| Mar 06 2024 | 2.34 | -0.06 | -2.50% | 2.40 | 2.49 | 2.34 | 1,323,760 |
| Mar 05 2024 | 2.40 | 0.02 | 0.84% | 2.34 | 2.46 | 2.30 | 1,097,428 |
| Mar 04 2024 | 2.38 | -0.09 | -3.64% | 2.50 | 2.50 | 2.2201 | 1,949,335 |
| Mar 01 2024 | 2.47 | -0.20 | -7.49% | 2.66 | 2.66 | 2.4525 | 2,729,548 |
| Feb 29 2024 | 2.67 | -0.03 | -1.11% | 2.76 | 2.87 | 2.6325 | 1,047,720 |
| Feb 28 2024 | 2.70 | -0.16 | -5.59% | 2.85 | 2.85 | 2.70 | 1,180,314 |
| Feb 27 2024 | 2.86 | 0.01 | 0.35% | 2.89 | 3.048 | 2.86 | 1,273,481 |
| Feb 26 2024 | 2.85 | -0.19 | -6.25% | 3.02 | 3.04 | 2.78 | 1,374,354 |
| Feb 23 2024 | 3.04 | -0.14 | -4.40% | 3.20 | 3.20 | 3.04 | 723,116 |
| Feb 22 2024 | 3.18 | -0.05 | -1.55% | 3.20 | 3.30 | 3.14 | 1,339,031 |
