Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
OPINL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 10.50 | -0.07 | -0.62% | 10.56 | 10.836 | 10.50 | 8,696 |
| May 15 2024 | 10.565 | -0.06 | -0.52% | 10.65 | 10.79 | 10.51 | 10,277 |
| May 14 2024 | 10.62 | -0.28 | -2.57% | 10.56 | 10.87 | 10.52 | 15,365 |
| May 13 2024 | 10.90 | 0.11 | 1.02% | 10.75 | 10.955 | 10.75 | 9,891 |
| May 10 2024 | 10.79 | -0.20 | -1.82% | 10.89 | 11.00 | 10.72 | 4,232 |
| May 09 2024 | 10.99 | 0.25 | 2.33% | 10.74 | 11.1987 | 10.69 | 26,011 |
| May 08 2024 | 10.74 | -0.05 | -0.46% | 10.79 | 10.80 | 10.68 | 13,472 |
| May 07 2024 | 10.79 | -0.35 | -3.14% | 11.01 | 11.14 | 10.70 | 67,206 |
| May 06 2024 | 11.14 | -0.20 | -1.76% | 11.43 | 11.43 | 11.03 | 24,102 |
| May 03 2024 | 11.34 | -0.08 | -0.70% | 11.50 | 11.60 | 11.15 | 40,690 |
| May 02 2024 | 11.42 | 0.42 | 3.82% | 11.05 | 11.83 | 10.983 | 40,733 |
| May 01 2024 | 11.00 | 0.09 | 0.82% | 10.96 | 11.0585 | 10.92 | 6,467 |
| Apr 30 2024 | 10.91 | -0.09 | -0.82% | 11.0499 | 11.0499 | 10.91 | 9,673 |
| Apr 29 2024 | 11.00 | 0.10 | 0.92% | 11.00 | 11.17 | 11.00 | 20,382 |
| Apr 26 2024 | 10.9001 | -0.10 | -0.91% | 11.05 | 11.05 | 10.85 | 11,925 |
| Apr 25 2024 | 11.00 | -0.08 | -0.72% | 10.99 | 11.05 | 10.90 | 15,890 |
| Apr 24 2024 | 11.08 | -0.01 | -0.09% | 11.00 | 11.08 | 11.00 | 1,651 |
| Apr 23 2024 | 11.09 | 0.22 | 2.02% | 10.87 | 11.09 | 10.815 | 9,730 |
| Apr 22 2024 | 10.87 | -0.08 | -0.73% | 10.85 | 11.085 | 10.85 | 12,539 |
| Apr 19 2024 | 10.95 | 0.09 | 0.83% | 10.85 | 11.20 | 10.85 | 14,227 |
| Apr 18 2024 | 10.86 | 0.01 | 0.09% | 10.73 | 10.95 | 10.70 | 13,901 |
| Apr 17 2024 | 10.85 | 0.01 | 0.09% | 10.81 | 10.94 | 10.6808 | 18,198 |
| Apr 16 2024 | 10.84 | -0.03 | -0.28% | 10.87 | 10.87 | 10.70 | 14,101 |
| Apr 15 2024 | 10.87 | -0.08 | -0.73% | 10.95 | 10.95 | 10.6801 | 18,062 |
| Apr 12 2024 | 10.95 | -0.02 | -0.18% | 10.99 | 10.99 | 10.89 | 3,376 |
| Apr 11 2024 | 10.97 | 0.33 | 3.10% | 10.71 | 10.98 | 10.6506 | 20,839 |
| Apr 10 2024 | 10.64 | -0.36 | -3.27% | 10.93 | 10.9399 | 10.64 | 9,547 |
| Apr 09 2024 | 11.00 | 0.25 | 2.33% | 10.75 | 11.00 | 10.75 | 7,930 |
| Apr 08 2024 | 10.75 | -0.15 | -1.38% | 10.80 | 10.90 | 10.72 | 24,306 |
| Apr 05 2024 | 10.90 | 0.10 | 0.93% | 10.80 | 10.99 | 10.80 | 7,676 |
| Apr 04 2024 | 10.80 | -0.12 | -1.10% | 10.87 | 11.10 | 10.80 | 11,605 |
| Apr 03 2024 | 10.92 | -0.18 | -1.62% | 11.00 | 11.165 | 10.86 | 36,489 |
| Apr 02 2024 | 11.10 | 0.13 | 1.19% | 10.95 | 11.10 | 10.84 | 4,436 |
| Apr 01 2024 | 10.97 | 0.09 | 0.83% | 10.87 | 11.28 | 10.80 | 13,163 |
| Mar 28 2024 | 10.88 | 0.19 | 1.78% | 10.70 | 11.08 | 10.70 | 135,068 |
| Mar 27 2024 | 10.69 | 0.17 | 1.62% | 10.50 | 10.83 | 10.50 | 36,320 |
| Mar 26 2024 | 10.52 | -0.32 | -2.95% | 10.81 | 10.945 | 10.52 | 12,741 |
| Mar 25 2024 | 10.84 | -0.23 | -2.08% | 11.00 | 11.00 | 10.82 | 10,811 |
| Mar 22 2024 | 11.07 | -0.06 | -0.54% | 11.11 | 11.11 | 10.9005 | 14,167 |
| Mar 21 2024 | 11.13 | 0.00 | 0.00% | 11.13 | 11.345 | 11.10 | 32,459 |
| Mar 20 2024 | 11.13 | -0.16 | -1.42% | 11.18 | 11.29 | 11.12 | 21,262 |
| Mar 19 2024 | 11.29 | -0.16 | -1.40% | 11.45 | 11.45 | 11.1001 | 45,884 |
| Mar 18 2024 | 11.45 | -0.02 | -0.17% | 11.50 | 11.68 | 11.30 | 55,344 |
| Mar 15 2024 | 11.47 | -0.09 | -0.78% | 11.53 | 11.56 | 11.41 | 51,937 |
| Mar 14 2024 | 11.56 | -0.11 | -0.94% | 11.67 | 11.80 | 11.5508 | 53,729 |
| Mar 13 2024 | 11.67 | 0.25 | 2.19% | 11.42 | 11.77 | 11.42 | 55,057 |
| Mar 12 2024 | 11.42 | -0.02 | -0.17% | 11.33 | 11.50 | 11.31 | 14,581 |
| Mar 11 2024 | 11.44 | -0.10 | -0.87% | 11.46 | 11.56 | 11.4213 | 9,792 |
| Mar 08 2024 | 11.54 | 0.20 | 1.76% | 11.31 | 11.66 | 11.2017 | 40,888 |
| Mar 07 2024 | 11.34 | 0.05 | 0.44% | 11.29 | 11.48 | 11.19 | 27,988 |
| Mar 06 2024 | 11.29 | 0.14 | 1.26% | 11.15 | 11.315 | 10.97 | 21,762 |
| Mar 05 2024 | 11.15 | 0.16 | 1.46% | 10.98 | 11.20 | 10.90 | 17,400 |
| Mar 04 2024 | 10.99 | 0.01 | 0.09% | 10.97 | 11.3183 | 10.7784 | 51,079 |
| Mar 01 2024 | 10.98 | 0.01 | 0.09% | 10.97 | 11.00 | 10.76 | 21,607 |
| Feb 29 2024 | 10.97 | 0.55 | 5.28% | 10.38 | 11.00 | 10.33 | 86,860 |
| Feb 28 2024 | 10.42 | 0.07 | 0.68% | 10.38 | 10.42 | 10.35 | 11,284 |
| Feb 27 2024 | 10.35 | 0.00 | 0.00% | 10.30 | 10.41 | 10.25 | 24,864 |
| Feb 26 2024 | 10.35 | -0.07 | -0.67% | 10.40 | 10.40 | 10.30 | 28,069 |
| Feb 23 2024 | 10.42 | -0.23 | -2.16% | 10.46 | 10.50 | 10.32 | 19,510 |
| Feb 22 2024 | 10.65 | 0.32 | 3.11% | 10.40 | 10.80 | 10.40 | 32,523 |
| Feb 21 2024 | 10.3288 | -0.02 | -0.20% | 10.35 | 10.40 | 10.10 | 17,356 |
| Feb 20 2024 | 10.35 | 0.03 | 0.29% | 10.26 | 10.45 | 10.1601 | 46,681 |
