Register for streaming realtime charts, analysis tools, and prices.
OPRT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 3.76 | -0.16 | -4.08% | 3.86 | 3.921 | 3.75 | 135,392 |
| May 15 2024 | 3.92 | -0.31 | -7.33% | 4.33 | 4.33 | 3.80 | 240,167 |
| May 14 2024 | 4.23 | -0.13 | -2.98% | 4.32 | 4.48 | 4.21 | 335,980 |
| May 13 2024 | 4.36 | -0.06 | -1.36% | 4.48 | 4.60 | 4.31 | 348,222 |
| May 10 2024 | 4.42 | 0.76 | 20.77% | 4.00 | 4.43 | 3.71 | 826,949 |
| May 09 2024 | 3.66 | 0.02 | 0.55% | 3.66 | 3.77 | 3.63 | 378,803 |
| May 08 2024 | 3.64 | -0.01 | -0.27% | 3.58 | 3.75 | 3.50 | 236,579 |
| May 07 2024 | 3.65 | 0.05 | 1.39% | 3.65 | 3.705 | 3.55 | 309,966 |
| May 06 2024 | 3.60 | 0.09 | 2.56% | 3.54 | 3.71 | 3.50 | 201,669 |
| May 03 2024 | 3.51 | 0.29 | 9.01% | 3.29 | 3.58 | 3.20 | 489,691 |
| May 02 2024 | 3.22 | -0.04 | -1.23% | 3.30 | 3.36 | 3.17 | 143,475 |
| May 01 2024 | 3.26 | 0.09 | 2.84% | 3.17 | 3.35 | 3.08 | 227,083 |
| Apr 30 2024 | 3.17 | -0.05 | -1.55% | 3.19 | 3.31 | 3.12 | 208,901 |
| Apr 29 2024 | 3.22 | 0.07 | 2.22% | 3.09 | 3.38 | 3.06 | 244,221 |
| Apr 26 2024 | 3.15 | 0.05 | 1.61% | 3.09 | 3.37 | 3.06 | 293,792 |
| Apr 25 2024 | 3.10 | -0.14 | -4.32% | 3.26 | 3.44 | 3.04 | 558,504 |
| Apr 24 2024 | 3.24 | 0.09 | 2.86% | 3.18 | 3.42 | 3.11 | 866,826 |
| Apr 23 2024 | 3.15 | 0.90 | 40.00% | 2.70 | 3.53 | 2.58 | 11,693,276 |
| Apr 22 2024 | 2.25 | -0.04 | -1.75% | 2.29 | 2.34 | 2.18 | 296,034 |
| Apr 19 2024 | 2.29 | -0.05 | -2.14% | 2.29 | 2.46 | 2.28 | 127,938 |
| Apr 18 2024 | 2.34 | 0.21 | 9.86% | 2.18 | 2.47 | 2.14 | 174,557 |
| Apr 17 2024 | 2.13 | -0.06 | -2.74% | 2.25 | 2.25 | 2.08 | 197,922 |
| Apr 16 2024 | 2.19 | -0.02 | -0.90% | 2.19 | 2.25 | 2.05 | 289,568 |
| Apr 15 2024 | 2.21 | -0.08 | -3.49% | 2.27 | 2.3204 | 2.15 | 127,970 |
| Apr 12 2024 | 2.29 | -0.04 | -1.72% | 2.31 | 2.31 | 2.19 | 76,164 |
| Apr 11 2024 | 2.33 | 0.03 | 1.30% | 2.31 | 2.34 | 2.21 | 64,666 |
| Apr 10 2024 | 2.30 | 0.16 | 7.48% | 2.09 | 2.32 | 2.0887 | 224,977 |
| Apr 09 2024 | 2.14 | -0.14 | -6.14% | 2.29 | 2.34 | 2.09 | 520,403 |
| Apr 08 2024 | 2.28 | 0.10 | 4.59% | 2.21 | 2.35 | 2.175 | 203,863 |
| Apr 05 2024 | 2.18 | -0.18 | -7.63% | 2.35 | 2.35 | 2.15 | 352,916 |
| Apr 04 2024 | 2.36 | -0.02 | -0.84% | 2.40 | 2.48 | 2.30 | 146,212 |
| Apr 03 2024 | 2.38 | 0.08 | 3.48% | 2.30 | 2.48 | 2.266 | 111,199 |
| Apr 02 2024 | 2.30 | -0.07 | -2.95% | 2.37 | 2.37 | 2.25 | 182,982 |
| Apr 01 2024 | 2.37 | -0.06 | -2.47% | 2.42 | 2.47 | 2.3201 | 135,165 |
| Mar 28 2024 | 2.43 | 0.01 | 0.41% | 2.44 | 2.50 | 2.41 | 116,224 |
| Mar 27 2024 | 2.42 | -0.07 | -2.81% | 2.50 | 2.51 | 2.40 | 147,401 |
| Mar 26 2024 | 2.49 | -0.01 | -0.40% | 2.52 | 2.5452 | 2.45 | 166,700 |
| Mar 25 2024 | 2.50 | -0.13 | -4.94% | 2.63 | 2.65 | 2.50 | 207,241 |
| Mar 22 2024 | 2.63 | 0.03 | 1.15% | 2.66 | 2.6957 | 2.60 | 98,492 |
| Mar 21 2024 | 2.60 | -0.11 | -4.06% | 2.75 | 2.8907 | 2.57 | 181,157 |
| Mar 20 2024 | 2.71 | 0.13 | 5.04% | 2.61 | 2.72 | 2.52 | 208,957 |
| Mar 19 2024 | 2.58 | -0.15 | -5.49% | 2.77 | 2.77 | 2.55 | 269,586 |
| Mar 18 2024 | 2.73 | -0.34 | -11.07% | 2.95 | 3.056 | 2.72 | 399,342 |
| Mar 15 2024 | 3.07 | -0.45 | -12.78% | 3.50 | 3.535 | 2.78 | 1,373,617 |
| Mar 14 2024 | 3.52 | -0.13 | -3.56% | 3.60 | 3.67 | 3.46 | 221,279 |
| Mar 13 2024 | 3.65 | -0.37 | -9.20% | 3.70 | 3.83 | 3.265 | 411,034 |
| Mar 12 2024 | 4.02 | 0.29 | 7.77% | 3.74 | 4.0663 | 3.74 | 311,094 |
| Mar 11 2024 | 3.73 | 0.11 | 3.04% | 3.70 | 3.8677 | 3.55 | 193,662 |
| Mar 08 2024 | 3.62 | 0.01 | 0.28% | 3.63 | 3.83 | 3.57 | 80,244 |
| Mar 07 2024 | 3.61 | -0.15 | -3.99% | 3.79 | 3.864 | 3.56 | 100,603 |
| Mar 06 2024 | 3.76 | 0.15 | 4.16% | 3.61 | 3.78 | 3.555 | 105,675 |
| Mar 05 2024 | 3.61 | -0.13 | -3.48% | 3.73 | 3.835 | 3.61 | 81,957 |
| Mar 04 2024 | 3.74 | -0.21 | -5.32% | 3.93 | 3.972 | 3.73 | 97,299 |
| Mar 01 2024 | 3.95 | 0.08 | 2.07% | 3.87 | 3.98 | 3.77 | 114,084 |
| Feb 29 2024 | 3.87 | 0.12 | 3.20% | 3.71 | 3.91 | 3.71 | 108,030 |
| Feb 28 2024 | 3.75 | -0.22 | -5.54% | 3.93 | 4.02 | 3.75 | 117,212 |
| Feb 27 2024 | 3.97 | 0.11 | 2.85% | 3.93 | 3.99 | 3.85 | 107,749 |
| Feb 26 2024 | 3.86 | -0.02 | -0.52% | 3.87 | 4.06 | 3.73 | 140,880 |
| Feb 23 2024 | 3.88 | 0.13 | 3.47% | 3.73 | 3.89 | 3.65 | 120,202 |
| Feb 22 2024 | 3.75 | 0.05 | 1.35% | 3.78 | 3.80 | 3.675 | 53,612 |
| Feb 21 2024 | 3.70 | -0.04 | -1.07% | 3.74 | 3.815 | 3.66 | 82,882 |
| Feb 20 2024 | 3.74 | -0.05 | -1.32% | 3.73 | 3.88 | 3.63 | 98,629 |
