Register for streaming realtime charts, analysis tools, and prices.
OPHC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 4.29 | 0.07 | 1.66% | 4.37 | 4.39 | 4.28 | 7,148 |
| May 07 2024 | 4.22 | -0.04 | -0.94% | 4.39 | 4.3999 | 4.22 | 3,865 |
| May 06 2024 | 4.26 | -0.18 | -3.99% | 4.36 | 4.40 | 4.26 | 12,281 |
| May 03 2024 | 4.4372 | 0.13 | 2.95% | 4.30 | 4.4372 | 4.28 | 426 |
| May 02 2024 | 4.31 | 0.11 | 2.62% | 4.18 | 4.40 | 4.18 | 8,400 |
| May 01 2024 | 4.20 | -0.05 | -1.18% | 4.17 | 4.31 | 4.17 | 521 |
| Apr 30 2024 | 4.25 | -0.12 | -2.75% | 4.35 | 4.40 | 4.25 | 16,580 |
| Apr 29 2024 | 4.37 | 0.12 | 2.83% | 4.28 | 4.40 | 4.18 | 4,017 |
| Apr 26 2024 | 4.2499 | 0.07 | 1.67% | 4.18 | 4.25 | 4.18 | 1,161 |
| Apr 25 2024 | 4.18 | 0.00 | 0.00% | 4.18 | 4.18 | 4.18 | 163 |
| Apr 24 2024 | 4.18 | 0.00 | 0.00% | 4.21 | 4.34 | 4.18 | 1,359 |
| Apr 23 2024 | 4.18 | 0.00 | 0.00% | 4.27 | 4.27 | 4.18 | 39 |
| Apr 22 2024 | 4.18 | -0.03 | -0.71% | 4.23 | 4.50 | 4.18 | 24,486 |
| Apr 19 2024 | 4.21 | 0.03 | 0.72% | 4.18 | 4.29 | 4.18 | 9,633 |
| Apr 18 2024 | 4.18 | 0.00 | 0.00% | 4.10 | 4.245 | 4.01 | 19,006 |
| Apr 17 2024 | 4.1799 | 0.17 | 4.24% | 4.02 | 4.1799 | 4.02 | 1,177 |
| Apr 16 2024 | 4.01 | -0.04 | -1.04% | 4.24 | 4.24 | 4.00 | 34,620 |
| Apr 15 2024 | 4.0521 | -0.21 | -4.88% | 4.27 | 4.2969 | 4.0521 | 6,115 |
| Apr 12 2024 | 4.26 | 0.06 | 1.43% | 4.17 | 4.26 | 4.10 | 5,239 |
| Apr 11 2024 | 4.20 | 0.13 | 3.19% | 4.16 | 4.25 | 4.16 | 3,858 |
| Apr 10 2024 | 4.0701 | -0.04 | -0.97% | 4.11 | 4.18 | 4.07 | 11,093 |
| Apr 09 2024 | 4.11 | 0.04 | 0.98% | 4.1517 | 4.1517 | 4.11 | 1,479 |
| Apr 08 2024 | 4.07 | -0.04 | -0.97% | 4.12 | 4.12 | 4.06 | 7,230 |
| Apr 05 2024 | 4.11 | -0.13 | -3.07% | 4.24 | 4.24 | 4.11 | 1,841 |
| Apr 04 2024 | 4.24 | 0.09 | 2.17% | 4.13 | 4.24 | 4.11 | 5,830 |
| Apr 03 2024 | 4.15 | -0.06 | -1.43% | 4.32 | 4.32 | 4.15 | 1,456 |
| Apr 02 2024 | 4.21 | 0.08 | 1.94% | 4.245 | 4.245 | 4.10 | 2,958 |
| Apr 01 2024 | 4.13 | -0.16 | -3.73% | 4.26 | 4.33 | 4.11 | 15,260 |
| Mar 28 2024 | 4.29 | -0.05 | -1.15% | 4.35 | 4.3901 | 4.22 | 5,100 |
| Mar 27 2024 | 4.34 | 0.00 | 0.00% | 4.32 | 4.35 | 4.32 | 449 |
| Mar 26 2024 | 4.34 | 0.12 | 2.84% | 4.23 | 4.34 | 4.23 | 1,234 |
| Mar 25 2024 | 4.22 | -0.08 | -1.86% | 4.24 | 4.24 | 4.21 | 1,119 |
| Mar 22 2024 | 4.30 | -0.10 | -2.27% | 4.17 | 4.37 | 4.17 | 10,272 |
| Mar 21 2024 | 4.40 | 0.02 | 0.46% | 4.395 | 4.5067 | 4.27 | 7,178 |
| Mar 20 2024 | 4.38 | 0.32 | 7.88% | 4.06 | 4.38 | 4.06 | 4,974 |
| Mar 19 2024 | 4.06 | -0.05 | -1.22% | 4.10 | 4.255 | 4.0282 | 13,927 |
| Mar 18 2024 | 4.11 | -0.18 | -4.20% | 4.28 | 4.2884 | 4.10 | 7,193 |
| Mar 15 2024 | 4.29 | 0.09 | 2.14% | 4.16 | 4.29 | 4.16 | 13,065 |
| Mar 14 2024 | 4.20 | -0.07 | -1.64% | 4.27 | 4.3599 | 4.02 | 17,002 |
| Mar 13 2024 | 4.27 | -0.19 | -4.26% | 4.45 | 4.5455 | 4.27 | 6,807 |
| Mar 12 2024 | 4.46 | -0.03 | -0.67% | 4.67 | 4.67 | 4.46 | 3,345 |
| Mar 11 2024 | 4.49 | -0.09 | -1.97% | 4.58 | 4.60 | 4.49 | 5,923 |
| Mar 08 2024 | 4.58 | 0.08 | 1.78% | 4.44 | 4.58 | 4.44 | 5,301 |
| Mar 07 2024 | 4.50 | 0.00 | 0.00% | 4.57 | 4.57 | 4.35 | 15,054 |
| Mar 06 2024 | 4.4999 | 0.02 | 0.44% | 4.48 | 4.54 | 4.30 | 5,907 |
| Mar 05 2024 | 4.48 | 0.08 | 1.82% | 4.42 | 4.53 | 4.3637 | 1,954 |
| Mar 04 2024 | 4.40 | 0.00 | 0.00% | 4.34 | 4.40 | 4.3189 | 1,362 |
| Mar 01 2024 | 4.40 | 0.00 | 0.00% | 4.34 | 4.49 | 4.25 | 6,361 |
| Feb 29 2024 | 4.40 | 0.07 | 1.62% | 4.33 | 4.50 | 4.33 | 2,913 |
| Feb 28 2024 | 4.33 | 0.00 | 0.00% | 4.28 | 4.33 | 4.256 | 7,590 |
| Feb 27 2024 | 4.33 | 0.00 | 0.00% | 4.28 | 4.33 | 4.28 | 1,979 |
| Feb 26 2024 | 4.33 | 0.11 | 2.61% | 4.20 | 4.39 | 4.20 | 4,134 |
| Feb 23 2024 | 4.22 | 0.02 | 0.48% | 4.12 | 4.37 | 4.08 | 16,328 |
| Feb 22 2024 | 4.20 | -0.05 | -1.15% | 4.22 | 4.29 | 4.20 | 3,374 |
| Feb 21 2024 | 4.249 | 0.18 | 4.40% | 4.15 | 4.2499 | 4.07 | 4,871 |
| Feb 20 2024 | 4.07 | -0.04 | -0.92% | 4.17 | 4.22 | 3.90 | 17,988 |
| Feb 16 2024 | 4.1077 | 0.02 | 0.42% | 3.90 | 4.1566 | 3.90 | 5,205 |
| Feb 15 2024 | 4.0905 | -0.03 | -0.72% | 4.11 | 4.12 | 4.05 | 1,818 |
| Feb 14 2024 | 4.12 | 0.00 | 0.00% | 4.13 | 4.13 | 4.05 | 5,601 |
| Feb 13 2024 | 4.12 | 0.00 | 0.00% | 4.04 | 4.12 | 4.04 | 1,253 |
| Feb 12 2024 | 4.12 | 0.02 | 0.49% | 3.89 | 4.23 | 3.89 | 4,477 |
| Feb 09 2024 | 4.10 | 0.07 | 1.74% | 4.01 | 4.10 | 3.91 | 6,504 |
