Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
OPY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 50.58 | -0.21 | -0.41% | 50.44 | 50.80 | 49.9345 | 74,865 |
| Sep 19 2024 | 50.79 | 0.70 | 1.40% | 50.75 | 51.49 | 50.01 | 37,016 |
| Sep 18 2024 | 50.09 | -0.52 | -1.03% | 50.48 | 51.29 | 49.61 | 86,082 |
| Sep 17 2024 | 50.61 | 0.37 | 0.74% | 50.48 | 51.0199 | 50.2501 | 32,742 |
| Sep 16 2024 | 50.24 | 0.68 | 1.37% | 49.83 | 50.44 | 49.16 | 57,181 |
| Sep 13 2024 | 49.56 | -0.07 | -0.14% | 49.43 | 49.8925 | 48.77 | 50,281 |
| Sep 12 2024 | 49.63 | -0.48 | -0.96% | 49.92 | 50.1109 | 49.40 | 20,341 |
| Sep 11 2024 | 50.11 | 0.00 | 0.00% | 49.78 | 50.12 | 48.815 | 31,143 |
| Sep 10 2024 | 50.11 | -0.39 | -0.77% | 50.87 | 50.87 | 49.86 | 18,545 |
| Sep 09 2024 | 50.50 | -0.15 | -0.30% | 50.84 | 51.25 | 50.39 | 34,078 |
| Sep 06 2024 | 50.65 | -0.80 | -1.55% | 51.61 | 52.07 | 50.54 | 27,598 |
| Sep 05 2024 | 51.45 | -0.12 | -0.23% | 51.89 | 51.89 | 51.18 | 15,125 |
| Sep 04 2024 | 51.57 | -0.07 | -0.14% | 51.22 | 52.30 | 51.22 | 15,500 |
| Sep 03 2024 | 51.64 | -1.06 | -2.01% | 52.56 | 52.56 | 51.35 | 27,197 |
| Aug 30 2024 | 52.70 | 0.05 | 0.09% | 52.58 | 52.73 | 52.27 | 9,616 |
| Aug 29 2024 | 52.65 | 0.22 | 0.42% | 52.58 | 53.27 | 51.92 | 28,516 |
| Aug 28 2024 | 52.43 | 0.72 | 1.39% | 51.83 | 52.56 | 51.29 | 34,573 |
| Aug 27 2024 | 51.71 | -0.09 | -0.17% | 51.73 | 51.81 | 51.174 | 23,172 |
| Aug 26 2024 | 51.80 | -0.77 | -1.46% | 53.11 | 53.43 | 51.67 | 25,524 |
| Aug 23 2024 | 52.57 | 1.20 | 2.34% | 51.82 | 53.37 | 51.75 | 28,878 |
| Aug 22 2024 | 51.37 | -0.25 | -0.48% | 51.58 | 51.80 | 51.1139 | 26,775 |
| Aug 21 2024 | 51.62 | 1.15 | 2.28% | 50.85 | 51.71 | 50.05 | 57,113 |
| Aug 20 2024 | 50.47 | -0.59 | -1.16% | 50.76 | 51.29 | 50.26 | 29,892 |
| Aug 19 2024 | 51.06 | -0.06 | -0.12% | 51.05 | 51.38 | 50.60 | 30,230 |
| Aug 16 2024 | 51.12 | 0.71 | 1.41% | 50.57 | 51.66 | 50.57 | 50,754 |
| Aug 15 2024 | 50.41 | 0.36 | 0.72% | 50.89 | 51.55 | 50.22 | 61,651 |
| Aug 14 2024 | 50.05 | 0.09 | 0.18% | 49.97 | 50.8299 | 49.91 | 60,382 |
| Aug 13 2024 | 49.96 | 1.13 | 2.31% | 48.99 | 49.96 | 48.75 | 51,414 |
| Aug 12 2024 | 48.83 | -0.13 | -0.27% | 48.96 | 48.96 | 48.15 | 30,921 |
| Aug 09 2024 | 48.96 | -0.37 | -0.75% | 49.08 | 49.505 | 48.85 | 29,790 |
| Aug 08 2024 | 49.33 | 0.64 | 1.31% | 49.18 | 49.34 | 48.369 | 42,839 |
| Aug 07 2024 | 48.69 | -0.14 | -0.29% | 49.53 | 50.13 | 48.13 | 30,424 |
| Aug 06 2024 | 48.83 | 0.16 | 0.33% | 48.42 | 49.40 | 48.09 | 40,032 |
| Aug 05 2024 | 48.67 | -0.82 | -1.66% | 48.00 | 49.28 | 47.70 | 65,839 |
| Aug 02 2024 | 49.49 | -0.86 | -1.71% | 49.31 | 49.89 | 48.50 | 63,992 |
| Aug 01 2024 | 50.35 | -1.07 | -2.08% | 51.42 | 51.8679 | 50.0936 | 51,781 |
| Jul 31 2024 | 51.42 | -0.07 | -0.14% | 51.45 | 51.7456 | 50.4399 | 35,996 |
| Jul 30 2024 | 51.49 | -0.94 | -1.79% | 52.19 | 52.85 | 49.9298 | 76,182 |
| Jul 29 2024 | 52.43 | -0.51 | -0.96% | 53.51 | 53.53 | 51.57 | 49,727 |
| Jul 26 2024 | 52.94 | -5.00 | -8.63% | 56.79 | 57.45 | 52.10 | 138,597 |
| Jul 25 2024 | 57.94 | 3.20 | 5.85% | 54.55 | 58.345 | 54.55 | 74,017 |
| Jul 24 2024 | 54.74 | -0.26 | -0.47% | 55.12 | 55.62 | 54.51 | 104,620 |
| Jul 23 2024 | 55.00 | 0.21 | 0.38% | 54.35 | 55.73 | 54.17 | 74,435 |
| Jul 22 2024 | 54.79 | 1.44 | 2.70% | 53.50 | 54.85 | 53.30 | 38,749 |
| Jul 19 2024 | 53.35 | 0.66 | 1.25% | 52.63 | 53.64 | 52.50 | 37,436 |
| Jul 18 2024 | 52.69 | -0.41 | -0.77% | 53.25 | 53.95 | 52.395 | 32,353 |
| Jul 17 2024 | 53.10 | 0.60 | 1.14% | 52.09 | 53.15 | 52.09 | 27,942 |
| Jul 16 2024 | 52.50 | 0.04 | 0.08% | 52.55 | 53.0533 | 52.40 | 30,891 |
| Jul 15 2024 | 52.46 | 0.95 | 1.84% | 51.99 | 53.57 | 51.99 | 43,378 |
| Jul 12 2024 | 51.51 | 0.41 | 0.80% | 51.53 | 52.10 | 51.24 | 30,650 |
| Jul 11 2024 | 51.10 | 1.24 | 2.49% | 50.38 | 51.10 | 50.04 | 36,343 |
| Jul 10 2024 | 49.86 | 0.67 | 1.36% | 49.53 | 49.89 | 49.13 | 26,105 |
| Jul 09 2024 | 49.19 | -0.12 | -0.24% | 49.00 | 49.65 | 48.94 | 49,421 |
| Jul 08 2024 | 49.31 | -0.08 | -0.16% | 49.40 | 50.1399 | 49.03 | 18,975 |
| Jul 05 2024 | 49.39 | 0.01 | 0.02% | 49.50 | 49.50 | 48.80 | 29,851 |
| Jul 03 2024 | 49.38 | -0.19 | -0.38% | 49.72 | 50.01 | 49.13 | 24,704 |
| Jul 02 2024 | 49.57 | 0.41 | 0.83% | 49.22 | 49.8399 | 49.09 | 47,688 |
| Jul 01 2024 | 49.16 | 1.97 | 4.17% | 48.26 | 49.16 | 47.47 | 135,739 |
| Jun 28 2024 | 47.19 | 0.00 | 0.00% | 47.19 | 47.19 | 47.19 | 0 |
| Jun 27 2024 | 47.19 | 0.52 | 1.11% | 46.46 | 47.19 | 46.06 | 118,960 |
| Jun 26 2024 | 46.67 | 0.26 | 0.56% | 46.23 | 46.762 | 46.14 | 41,157 |
| Jun 25 2024 | 46.41 | 0.01 | 0.02% | 46.54 | 47.405 | 45.94 | 136,254 |
