OPPJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	42.23	42.28	42.11	42.23	42.23	0.55%	18,648
Sep 25, 2025	41.93	42.09	41.81	42.00	42.00	-0.30%	8,463
Sep 24, 2025	42.23	42.28	42.06	42.12	42.11	-0.02%	5,262
Sep 23, 2025	42.56	42.56	42.04	42.13	42.12	-0.52%	6,946
Sep 22, 2025	42.27	42.48	42.12	42.35	42.34	0.88%	23,922
Sep 19, 2025	42.10	42.10	41.91	41.98	41.97	-0.03%	12,166
Sep 18, 2025	41.88	42.13	41.82	41.99	41.98	0.87%	11,362
Sep 17, 2025	41.85	41.85	41.55	41.63	41.62	-0.15%	6,869
Sep 16, 2025	41.80	41.84	41.60	41.69	41.68	0.06%	5,979
Sep 15, 2025	42.78	42.78	41.35	41.67	41.66	0.44%	17,858
Sep 12, 2025	41.41	41.56	41.31	41.49	41.48	-0.52%	9,217
Sep 11, 2025	42.47	42.47	41.61	41.71	41.70	0.33%	7,842
Sep 10, 2025	42.30	42.30	41.52	41.57	41.56	-0.10%	9,142
Sep 9, 2025	42.20	42.20	41.21	41.61	41.60	-1.41%	25,734
Sep 8, 2025	44.98	44.98	41.96	42.20	42.19	2.08%	13,945
Sep 5, 2025	41.42	41.45	41.00	41.35	41.34	0.92%	14,445
Sep 4, 2025	40.74	41.55	40.62	40.97	40.96	0.76%	20,471
Sep 3, 2025	40.80	40.86	40.59	40.66	40.65	-0.16%	9,227
Sep 2, 2025	40.30	40.72	40.30	40.72	40.72	1.81%	7,729
Aug 29, 2025	40.01	40.15	39.91	40.00	39.99	-0.17%	6,767
Aug 28, 2025	40.13	40.22	40.02	40.07	40.06	0.92%	23,357
Aug 27, 2025	39.57	39.71	39.56	39.71	39.70	-0.39%	1,557
Aug 26, 2025	39.69	39.99	39.56	39.86	39.85	-0.05%	3,359
Aug 25, 2025	39.85	40.13	39.80	39.88	39.87	0.14%	8,146
Aug 22, 2025	39.59	39.93	39.59	39.83	39.82	0.93%	5,512
Aug 21, 2025	39.35	39.62	39.35	39.46	39.45	-0.21%	4,174
Aug 20, 2025	39.51	40.27	39.40	39.54	39.54	-0.94%	8,578
Aug 19, 2025	39.77	40.01	39.76	39.92	39.91	0.70%	3,597
Aug 18, 2025	39.19	39.83	39.19	39.64	39.63	0.71%	9,977
Aug 15, 2025	39.39	39.42	39.12	39.36	39.35	1.17%	11,216
Aug 14, 2025	38.66	39.04	38.66	38.91	38.90	-0.94%	6,617
Aug 13, 2025	39.38	39.38	39.06	39.28	39.27	-0.64%	12,155
Aug 12, 2025	39.10	39.66	39.10	39.53	39.52	0.85%	11,566
Aug 11, 2025	39.04	39.30	38.99	39.20	39.19	0.67%	6,129
Aug 8, 2025	39.00	39.00	38.89	38.94	38.93	1.12%	3,837
Aug 7, 2025	38.76	38.76	38.25	38.51	38.50	0.98%	9,495
Aug 6, 2025	37.95	38.17	37.95	38.14	38.13	1.83%	11,207
Aug 5, 2025	37.40	37.58	37.34	37.45	37.44	0.02%	5,501
Aug 4, 2025	37.09	37.54	37.09	37.44	37.43	0.94%	22,926
Aug 1, 2025	36.93	37.12	36.71	37.10	37.09	0.27%	9,265
Jul 31, 2025	37.27	37.29	36.87	37.00	36.99	-0.19%	35,779
Jul 30, 2025	37.19	37.20	37.03	37.07	37.06	1.09%	2,656
Jul 29, 2025	36.72	36.72	36.60	36.67	36.66	-0.71%	5,269
Jul 28, 2025	37.19	37.19	36.79	36.93	36.92	-1.37%	11,499
Jul 25, 2025	37.42	37.57	37.18	37.45	37.44	-0.83%	5,127
Jul 24, 2025	37.63	37.97	37.63	37.76	37.75	-0.06%	7,295
Jul 23, 2025	37.54	37.98	37.40	37.78	37.78	3.59%	84,600
Jul 22, 2025	36.23	36.49	36.15	36.48	36.47	2.07%	79,251
Jul 21, 2025	35.30	35.99	35.30	35.74	35.73	0.72%	28,150
Jul 18, 2025	35.80	35.97	35.48	35.48	35.47	-1.09%	11,317