Register to chat with like-minded investors on our interactive forums.
OPBK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 10.08 | 0.06 | 0.60% | 10.02 | 10.165 | 10.02 | 25,496 |
| May 16 2024 | 10.02 | 0.06 | 0.60% | 9.95 | 10.08 | 9.92 | 27,802 |
| May 15 2024 | 9.96 | 0.21 | 2.15% | 9.84 | 9.96 | 9.84 | 20,531 |
| May 14 2024 | 9.75 | -0.06 | -0.61% | 9.82 | 9.86 | 9.73 | 36,731 |
| May 13 2024 | 9.81 | -0.08 | -0.81% | 9.92 | 9.92 | 9.81 | 13,877 |
| May 10 2024 | 9.89 | -0.01 | -0.10% | 9.87 | 9.91 | 9.86 | 16,371 |
| May 09 2024 | 9.90 | -0.05 | -0.50% | 9.94 | 9.9677 | 9.85 | 55,046 |
| May 08 2024 | 9.95 | -0.19 | -1.87% | 10.07 | 10.07 | 9.8961 | 38,536 |
| May 07 2024 | 10.14 | -0.10 | -0.98% | 10.24 | 10.45 | 10.10 | 141,831 |
| May 06 2024 | 10.24 | 0.53 | 5.46% | 9.71 | 10.36 | 9.71 | 125,261 |
| May 03 2024 | 9.71 | 0.12 | 1.25% | 9.60 | 9.80 | 9.60 | 26,705 |
| May 02 2024 | 9.59 | 0.18 | 1.91% | 9.38 | 9.63 | 9.38 | 34,883 |
| May 01 2024 | 9.41 | 0.28 | 3.07% | 9.12 | 9.50 | 9.12 | 51,584 |
| Apr 30 2024 | 9.13 | -0.14 | -1.46% | 9.25 | 9.25 | 9.10 | 67,043 |
| Apr 29 2024 | 9.265 | -0.08 | -0.80% | 9.35 | 9.3956 | 9.25 | 38,132 |
| Apr 26 2024 | 9.34 | -0.09 | -0.95% | 9.52 | 9.52 | 9.27 | 42,907 |
| Apr 25 2024 | 9.43 | 0.04 | 0.43% | 9.38 | 9.545 | 9.31 | 48,017 |
| Apr 24 2024 | 9.39 | 0.06 | 0.64% | 9.26 | 9.50 | 9.26 | 30,454 |
| Apr 23 2024 | 9.33 | 0.01 | 0.11% | 9.38 | 9.50 | 9.27 | 31,688 |
| Apr 22 2024 | 9.32 | 0.16 | 1.75% | 9.18 | 9.49 | 9.16 | 40,589 |
| Apr 19 2024 | 9.16 | 0.02 | 0.22% | 9.08 | 9.27 | 9.08 | 30,411 |
| Apr 18 2024 | 9.14 | 0.16 | 1.78% | 8.99 | 9.15 | 8.99 | 20,840 |
| Apr 17 2024 | 8.98 | 0.04 | 0.45% | 8.94 | 9.07 | 8.93 | 17,486 |
| Apr 16 2024 | 8.94 | 0.00 | 0.00% | 8.91 | 9.1599 | 8.91 | 24,580 |
| Apr 15 2024 | 8.94 | -0.13 | -1.43% | 9.12 | 9.145 | 8.91 | 19,586 |
| Apr 12 2024 | 9.07 | -0.08 | -0.87% | 9.12 | 9.12 | 9.01 | 12,317 |
| Apr 11 2024 | 9.15 | 0.10 | 1.10% | 9.05 | 9.23 | 9.00 | 24,747 |
| Apr 10 2024 | 9.05 | -0.64 | -6.60% | 9.66 | 9.66 | 9.04 | 55,264 |
| Apr 09 2024 | 9.69 | 0.08 | 0.83% | 9.65 | 9.81 | 9.65 | 13,822 |
| Apr 08 2024 | 9.61 | 0.04 | 0.42% | 9.56 | 9.79 | 9.56 | 22,601 |
| Apr 05 2024 | 9.57 | -0.04 | -0.42% | 9.64 | 9.71 | 9.57 | 14,101 |
| Apr 04 2024 | 9.61 | -0.10 | -1.03% | 9.72 | 9.745 | 9.60 | 21,431 |
| Apr 03 2024 | 9.71 | -0.20 | -2.02% | 9.82 | 9.84 | 9.71 | 14,431 |
| Apr 02 2024 | 9.91 | -0.06 | -0.60% | 9.84 | 9.94 | 9.75 | 8,014 |
| Apr 01 2024 | 9.97 | -0.01 | -0.10% | 9.98 | 10.06 | 9.80 | 13,702 |
| Mar 28 2024 | 9.98 | -0.01 | -0.10% | 9.98 | 10.05 | 9.98 | 6,825 |
| Mar 27 2024 | 9.99 | -0.05 | -0.50% | 10.02 | 10.09 | 9.94 | 6,188 |
| Mar 26 2024 | 10.04 | -0.20 | -1.95% | 10.24 | 10.33 | 10.04 | 17,485 |
| Mar 25 2024 | 10.24 | -0.01 | -0.10% | 10.31 | 10.31 | 10.14 | 12,077 |
| Mar 22 2024 | 10.25 | -0.01 | -0.10% | 10.18 | 10.28 | 10.18 | 14,350 |
| Mar 21 2024 | 10.26 | 0.21 | 2.09% | 10.01 | 10.31 | 10.01 | 21,300 |
| Mar 20 2024 | 10.05 | 0.23 | 2.34% | 9.81 | 10.05 | 9.81 | 12,208 |
| Mar 19 2024 | 9.82 | -0.09 | -0.91% | 9.87 | 10.01 | 9.80 | 15,972 |
| Mar 18 2024 | 9.91 | -0.05 | -0.50% | 9.96 | 10.10 | 9.91 | 12,673 |
| Mar 15 2024 | 9.96 | 0.04 | 0.40% | 9.92 | 10.10 | 9.92 | 18,599 |
| Mar 14 2024 | 9.92 | -0.20 | -1.98% | 10.11 | 10.205 | 9.92 | 43,547 |
| Mar 13 2024 | 10.12 | -0.03 | -0.30% | 10.12 | 10.195 | 10.11 | 41,438 |
| Mar 12 2024 | 10.15 | -0.18 | -1.74% | 10.31 | 10.435 | 10.11 | 17,210 |
| Mar 11 2024 | 10.33 | -0.13 | -1.24% | 10.44 | 10.46 | 10.30 | 6,603 |
| Mar 08 2024 | 10.46 | 0.06 | 0.58% | 10.37 | 10.4712 | 10.265 | 10,127 |
| Mar 07 2024 | 10.40 | 0.01 | 0.10% | 10.43 | 10.55 | 10.32 | 12,135 |
| Mar 06 2024 | 10.39 | 0.16 | 1.56% | 10.34 | 10.575 | 10.25 | 11,392 |
| Mar 05 2024 | 10.23 | -0.35 | -3.31% | 10.48 | 10.565 | 10.23 | 14,598 |
| Mar 04 2024 | 10.58 | 0.38 | 3.73% | 10.26 | 10.59 | 10.10 | 53,404 |
| Mar 01 2024 | 10.20 | -0.16 | -1.54% | 10.30 | 10.39 | 10.00 | 20,849 |
| Feb 29 2024 | 10.36 | 0.16 | 1.57% | 10.26 | 10.44 | 10.16 | 14,829 |
| Feb 28 2024 | 10.20 | -0.18 | -1.73% | 10.32 | 10.34 | 10.20 | 26,296 |
| Feb 27 2024 | 10.38 | 0.03 | 0.29% | 10.31 | 10.47 | 10.225 | 20,564 |
| Feb 26 2024 | 10.35 | -0.15 | -1.43% | 10.53 | 10.53 | 10.25 | 9,112 |
| Feb 23 2024 | 10.50 | 0.10 | 0.96% | 10.45 | 10.63 | 10.34 | 11,519 |
| Feb 22 2024 | 10.40 | 0.20 | 1.96% | 10.14 | 10.45 | 9.96 | 15,922 |
| Feb 21 2024 | 10.20 | -0.03 | -0.29% | 10.17 | 10.34 | 10.03 | 25,744 |
| Feb 20 2024 | 10.23 | 0.06 | 0.59% | 10.16 | 10.39 | 10.16 | 13,252 |
