Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
OPAD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 8.12 | 0.16 | 2.01% | 7.7001 | 8.20 | 7.57 | 19,660 |
| Apr 24 2024 | 7.96 | 0.54 | 7.28% | 7.47 | 8.03 | 7.355 | 20,648 |
| Apr 23 2024 | 7.42 | -0.02 | -0.27% | 7.48 | 7.75 | 7.34 | 15,697 |
| Apr 22 2024 | 7.44 | -0.05 | -0.67% | 7.50 | 7.69 | 7.33 | 8,451 |
| Apr 19 2024 | 7.49 | -0.28 | -3.60% | 7.80 | 7.80 | 7.42 | 11,349 |
| Apr 18 2024 | 7.77 | 0.48 | 6.58% | 7.19 | 7.77 | 7.06 | 13,432 |
| Apr 17 2024 | 7.29 | 0.21 | 2.97% | 7.07 | 7.475 | 6.86 | 9,350 |
| Apr 16 2024 | 7.08 | 0.28 | 4.12% | 6.855 | 7.12 | 6.83 | 18,643 |
| Apr 15 2024 | 6.80 | -0.51 | -6.98% | 7.25 | 7.25 | 6.70 | 25,953 |
| Apr 12 2024 | 7.31 | 0.11 | 1.53% | 7.22 | 7.40 | 7.0402 | 17,697 |
| Apr 11 2024 | 7.20 | -0.11 | -1.50% | 7.31 | 7.51 | 7.20 | 15,659 |
| Apr 10 2024 | 7.31 | -0.11 | -1.48% | 7.36 | 7.53 | 7.24 | 13,849 |
| Apr 09 2024 | 7.42 | 0.24 | 3.34% | 7.18 | 7.76 | 7.18 | 13,428 |
| Apr 08 2024 | 7.18 | -0.12 | -1.64% | 7.38 | 7.58 | 7.13 | 15,726 |
| Apr 05 2024 | 7.30 | 0.06 | 0.83% | 7.37 | 7.85 | 7.30 | 10,032 |
| Apr 04 2024 | 7.24 | -0.11 | -1.50% | 7.40 | 7.775 | 7.09 | 16,207 |
| Apr 03 2024 | 7.35 | -0.38 | -4.92% | 7.55 | 7.71 | 7.335 | 26,580 |
| Apr 02 2024 | 7.73 | -0.25 | -3.13% | 7.83 | 7.935 | 7.60 | 12,444 |
| Apr 01 2024 | 7.98 | -0.12 | -1.48% | 8.10 | 8.38 | 7.89 | 24,193 |
| Mar 28 2024 | 8.10 | -0.44 | -5.15% | 8.41 | 8.785 | 8.10 | 17,890 |
| Mar 27 2024 | 8.54 | 0.35 | 4.27% | 8.32 | 8.69 | 8.15 | 17,315 |
| Mar 26 2024 | 8.19 | -0.01 | -0.12% | 8.27 | 8.50 | 8.00 | 17,711 |
| Mar 25 2024 | 8.20 | 0.13 | 1.61% | 8.16 | 8.36 | 7.7307 | 10,879 |
| Mar 22 2024 | 8.07 | -0.08 | -0.98% | 8.07 | 8.24 | 7.91 | 13,243 |
| Mar 21 2024 | 8.15 | 0.16 | 2.00% | 7.97 | 8.22 | 7.7226 | 16,923 |
| Mar 20 2024 | 7.99 | 0.20 | 2.57% | 7.86 | 8.095 | 7.63 | 49,851 |
| Mar 19 2024 | 7.79 | -0.05 | -0.64% | 7.74 | 8.40 | 7.74 | 17,580 |
| Mar 18 2024 | 7.84 | -0.26 | -3.21% | 8.10 | 8.23 | 7.75 | 20,362 |
| Mar 15 2024 | 8.10 | -0.16 | -1.94% | 8.14 | 8.63 | 8.025 | 65,511 |
| Mar 14 2024 | 8.26 | -0.02 | -0.24% | 8.28 | 8.58 | 8.07 | 26,637 |
| Mar 13 2024 | 8.28 | 0.15 | 1.85% | 8.17 | 8.55 | 8.151 | 34,094 |
| Mar 12 2024 | 8.13 | 0.10 | 1.25% | 8.01 | 8.635 | 7.88 | 93,823 |
| Mar 11 2024 | 8.03 | 0.79 | 10.91% | 7.05 | 8.29 | 7.05 | 45,898 |
| Mar 08 2024 | 7.24 | -0.31 | -4.11% | 7.76 | 8.03 | 7.15 | 42,013 |
| Mar 07 2024 | 7.55 | -0.11 | -1.44% | 7.76 | 7.97 | 7.5031 | 23,035 |
| Mar 06 2024 | 7.66 | -0.32 | -4.01% | 7.97 | 8.19 | 7.60 | 19,513 |
| Mar 05 2024 | 7.98 | -0.18 | -2.21% | 8.00 | 8.35 | 7.83 | 17,032 |
| Mar 04 2024 | 8.16 | -0.59 | -6.74% | 8.69 | 8.94 | 8.02 | 19,559 |
| Mar 01 2024 | 8.75 | 0.31 | 3.67% | 8.41 | 8.93 | 8.41 | 50,245 |
| Feb 29 2024 | 8.44 | -0.05 | -0.59% | 8.43 | 8.83 | 8.43 | 26,641 |
| Feb 28 2024 | 8.49 | -0.30 | -3.41% | 8.60 | 8.74 | 8.36 | 14,716 |
| Feb 27 2024 | 8.79 | -0.31 | -3.41% | 8.53 | 9.30 | 8.50 | 50,212 |
| Feb 26 2024 | 9.10 | -0.30 | -3.19% | 9.30 | 9.30 | 8.62 | 34,033 |
| Feb 23 2024 | 9.40 | 0.57 | 6.46% | 8.80 | 9.43 | 8.715 | 12,861 |
| Feb 22 2024 | 8.83 | -0.25 | -2.75% | 9.10 | 9.47 | 8.51 | 35,954 |
| Feb 21 2024 | 9.08 | -0.11 | -1.20% | 9.16 | 9.36 | 9.05 | 5,984 |
| Feb 20 2024 | 9.19 | -0.10 | -1.08% | 9.05 | 9.46 | 9.00 | 22,261 |
| Feb 16 2024 | 9.29 | -0.41 | -4.23% | 9.63 | 9.69 | 9.26 | 18,353 |
| Feb 15 2024 | 9.70 | 0.07 | 0.73% | 9.65 | 9.80 | 9.35 | 45,051 |
| Feb 14 2024 | 9.63 | 0.56 | 6.17% | 9.18 | 9.65 | 9.0087 | 15,340 |
| Feb 13 2024 | 9.07 | -0.31 | -3.30% | 9.01 | 9.365 | 8.9434 | 13,864 |
| Feb 12 2024 | 9.38 | 0.00 | 0.00% | 9.21 | 9.75 | 9.21 | 30,748 |
| Feb 09 2024 | 9.38 | -0.04 | -0.42% | 9.43 | 9.58 | 9.1301 | 17,812 |
| Feb 08 2024 | 9.42 | 0.63 | 7.17% | 8.93 | 9.52 | 8.93 | 9,941 |
| Feb 07 2024 | 8.79 | -0.43 | -4.66% | 9.27 | 9.27 | 8.69 | 16,507 |
| Feb 06 2024 | 9.22 | -0.03 | -0.32% | 9.40 | 9.75 | 9.10 | 18,325 |
| Feb 05 2024 | 9.25 | -0.14 | -1.49% | 9.38 | 9.38 | 8.93 | 20,975 |
| Feb 02 2024 | 9.39 | -0.16 | -1.68% | 9.37 | 9.70 | 8.93 | 24,407 |
| Feb 01 2024 | 9.55 | 0.23 | 2.47% | 9.25 | 9.80 | 9.25 | 16,218 |
| Jan 31 2024 | 9.32 | -0.39 | -4.02% | 9.73 | 9.80 | 9.18 | 10,357 |
| Jan 30 2024 | 9.71 | 0.28 | 2.97% | 9.31 | 9.85 | 9.31 | 14,399 |
| Jan 29 2024 | 9.43 | 0.58 | 6.55% | 8.98 | 9.925 | 8.63 | 51,515 |
