Register for streaming realtime charts, analysis tools, and prices.
OPCT3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 6.70 | -0.09 | -1.33% | 6.80 | 6.90 | 6.59 | 705,100 |
| May 09 2024 | 6.79 | 0.16 | 2.41% | 6.63 | 6.79 | 6.50 | 1,534,800 |
| May 08 2024 | 6.63 | 0.03 | 0.45% | 6.79 | 6.79 | 6.53 | 719,700 |
| May 07 2024 | 6.60 | 0.01 | 0.15% | 6.53 | 6.72 | 6.50 | 412,300 |
| May 06 2024 | 6.59 | -0.16 | -2.37% | 6.72 | 6.72 | 6.49 | 668,300 |
| May 03 2024 | 6.75 | 0.17 | 2.58% | 6.55 | 6.80 | 6.50 | 2,018,300 |
| May 02 2024 | 6.58 | 0.31 | 4.94% | 6.36 | 6.58 | 6.27 | 974,300 |
| Apr 30 2024 | 6.27 | -0.11 | -1.72% | 6.38 | 6.42 | 6.19 | 455,900 |
| Apr 29 2024 | 6.38 | -0.11 | -1.69% | 6.49 | 6.50 | 6.38 | 425,100 |
| Apr 26 2024 | 6.49 | 0.08 | 1.25% | 6.45 | 6.49 | 6.38 | 839,900 |
| Apr 25 2024 | 6.41 | 0.00 | 0.00% | 6.39 | 6.45 | 6.27 | 627,900 |
| Apr 24 2024 | 6.41 | -0.06 | -0.93% | 6.47 | 6.47 | 6.27 | 751,600 |
| Apr 23 2024 | 6.47 | 0.08 | 1.25% | 6.38 | 6.47 | 6.34 | 471,600 |
| Apr 22 2024 | 6.39 | 0.11 | 1.75% | 6.34 | 6.43 | 6.30 | 791,100 |
| Apr 19 2024 | 6.28 | 0.18 | 2.95% | 6.14 | 6.33 | 6.08 | 1,285,500 |
| Apr 18 2024 | 6.10 | 0.27 | 4.63% | 5.85 | 6.11 | 5.83 | 925,700 |
| Apr 17 2024 | 5.83 | 0.13 | 2.28% | 5.73 | 5.91 | 5.70 | 750,900 |
| Apr 16 2024 | 5.70 | -0.08 | -1.38% | 5.75 | 5.82 | 5.68 | 596,100 |
| Apr 15 2024 | 5.78 | -0.18 | -3.02% | 5.98 | 5.98 | 5.78 | 877,100 |
| Apr 12 2024 | 5.96 | -0.16 | -2.61% | 6.08 | 6.08 | 5.89 | 801,000 |
| Apr 11 2024 | 6.12 | -0.07 | -1.13% | 6.12 | 6.14 | 6.03 | 543,200 |
| Apr 10 2024 | 6.19 | 0.00 | 0.00% | 6.20 | 6.20 | 6.07 | 689,900 |
| Apr 09 2024 | 6.19 | 0.21 | 3.51% | 6.02 | 6.21 | 6.02 | 732,500 |
| Apr 08 2024 | 5.98 | 0.00 | 0.00% | 6.01 | 6.18 | 5.95 | 1,089,100 |
| Apr 05 2024 | 5.98 | 0.12 | 2.05% | 5.90 | 5.99 | 5.85 | 456,800 |
| Apr 04 2024 | 5.86 | 0.04 | 0.69% | 5.83 | 5.97 | 5.83 | 334,200 |
| Apr 03 2024 | 5.82 | -0.10 | -1.69% | 5.95 | 5.95 | 5.74 | 562,000 |
| Apr 02 2024 | 5.92 | -0.08 | -1.33% | 5.97 | 6.00 | 5.87 | 373,300 |
| Apr 01 2024 | 6.00 | 0.01 | 0.17% | 5.99 | 6.05 | 5.92 | 381,700 |
| Mar 28 2024 | 5.99 | 0.00 | 0.00% | 6.04 | 6.04 | 5.95 | 259,000 |
| Mar 27 2024 | 5.99 | -0.02 | -0.33% | 6.04 | 6.07 | 5.94 | 491,000 |
| Mar 26 2024 | 6.01 | 0.05 | 0.84% | 5.94 | 6.09 | 5.91 | 588,100 |
| Mar 25 2024 | 5.96 | -0.08 | -1.32% | 6.00 | 6.04 | 5.91 | 347,200 |
| Mar 22 2024 | 6.04 | -0.02 | -0.33% | 6.08 | 6.12 | 5.96 | 331,300 |
| Mar 21 2024 | 6.06 | -0.13 | -2.10% | 6.20 | 6.20 | 6.06 | 377,000 |
| Mar 20 2024 | 6.19 | 0.11 | 1.81% | 6.12 | 6.22 | 6.06 | 626,100 |
| Mar 19 2024 | 6.08 | 0.06 | 1.00% | 6.03 | 6.19 | 5.98 | 639,800 |
| Mar 18 2024 | 6.02 | 0.12 | 2.03% | 5.90 | 6.10 | 5.79 | 830,900 |
| Mar 15 2024 | 5.90 | 0.01 | 0.17% | 5.86 | 5.90 | 5.81 | 431,900 |
| Mar 14 2024 | 5.89 | 0.03 | 0.51% | 5.85 | 6.01 | 5.85 | 480,400 |
| Mar 13 2024 | 5.86 | -0.05 | -0.85% | 5.90 | 5.97 | 5.82 | 533,200 |
| Mar 12 2024 | 5.91 | -0.21 | -3.43% | 6.12 | 6.20 | 5.86 | 644,400 |
| Mar 11 2024 | 6.12 | -0.16 | -2.55% | 6.26 | 6.26 | 6.12 | 562,300 |
| Mar 08 2024 | 6.28 | 0.11 | 1.78% | 6.05 | 6.28 | 6.04 | 823,500 |
| Mar 07 2024 | 6.17 | 0.11 | 1.82% | 6.06 | 6.20 | 5.92 | 993,500 |
| Mar 06 2024 | 6.06 | 0.08 | 1.34% | 5.93 | 6.13 | 5.93 | 1,005,900 |
| Mar 05 2024 | 5.98 | 0.28 | 4.91% | 5.67 | 5.98 | 5.67 | 432,600 |
| Mar 04 2024 | 5.70 | -0.06 | -1.04% | 5.78 | 5.78 | 5.65 | 471,800 |
| Mar 01 2024 | 5.76 | -0.11 | -1.87% | 5.79 | 5.86 | 5.56 | 645,400 |
| Feb 29 2024 | 5.87 | -0.16 | -2.65% | 6.05 | 6.05 | 5.83 | 1,161,500 |
| Feb 28 2024 | 6.03 | 0.47 | 8.45% | 5.49 | 6.03 | 5.49 | 1,208,200 |
| Feb 27 2024 | 5.56 | 0.09 | 1.65% | 5.46 | 5.56 | 5.43 | 707,600 |
| Feb 26 2024 | 5.47 | 0.08 | 1.48% | 5.38 | 5.47 | 5.34 | 444,400 |
| Feb 23 2024 | 5.39 | -0.04 | -0.74% | 5.39 | 5.41 | 5.33 | 729,400 |
| Feb 22 2024 | 5.43 | 0.01 | 0.18% | 5.47 | 5.50 | 5.39 | 587,900 |
| Feb 21 2024 | 5.42 | -0.09 | -1.63% | 5.45 | 5.51 | 5.35 | 611,800 |
| Feb 20 2024 | 5.51 | 0.14 | 2.61% | 5.37 | 5.51 | 5.32 | 496,200 |
| Feb 19 2024 | 5.37 | -0.06 | -1.10% | 5.45 | 5.45 | 5.29 | 1,014,200 |
| Feb 16 2024 | 5.43 | 0.05 | 0.93% | 5.36 | 5.43 | 5.32 | 739,500 |
| Feb 15 2024 | 5.38 | -0.06 | -1.10% | 5.51 | 5.51 | 5.32 | 877,200 |
| Feb 14 2024 | 5.44 | -0.16 | -2.86% | 5.51 | 5.54 | 5.37 | 813,600 |
