OPEG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	0.80	0.83	0.79	0.83	0.83	-9.06%	173,749
Oct 6, 2026	0.92	0.92	0.90	0.91	0.91	-1.63%	81,734
Oct 5, 2026	0.98	0.98	0.91	0.93	0.93	-8.43%	189,683
Oct 2, 2026	1.07	1.09	1.01	1.01	1.01	1.84%	198,092
Oct 1, 2026	0.94	1.01	0.87	0.99	0.99	4.58%	154,589
Sep 30, 2026	0.98	1.01	0.95	0.95	0.95	-2.39%	81,699
Sep 29, 2026	1.01	1.01	0.96	0.97	0.97	-4.97%	168,101
Sep 28, 2026	1.10	1.10	1.01	1.03	1.03	-10.44%	310,693
Sep 25, 2026	1.10	1.20	1.10	1.15	1.15	1.78%	98,310
Sep 24, 2026	1.16	1.16	1.10	1.13	1.13	-3.02%	378,438
Sep 23, 2026	1.29	1.30	1.14	1.16	1.16	-12.62%	183,840
Sep 22, 2026	1.33	1.36	1.27	1.33	1.33	5.94%	264,899
Sep 21, 2026	1.24	1.30	1.20	1.25	1.25	10.53%	201,938
Sep 18, 2026	1.17	1.19	1.11	1.13	1.13	-1.67%	123,841
Sep 17, 2026	1.22	1.23	1.14	1.15	1.15	-1.49%	170,544
Sep 16, 2026	1.25	1.26	1.13	1.17	1.17	-4.39%	259,568
Sep 15, 2026	1.34	1.35	1.21	1.22	1.22	-10.32%	347,134
Sep 14, 2026	1.32	1.47	1.31	1.37	1.37	-0.73%	119,259
Sep 11, 2026	1.36	1.44	1.34	1.38	1.38	-1.43%	65,884
Sep 10, 2026	1.45	1.48	1.37	1.40	1.40	-12.49%	247,821
Sep 9, 2026	1.63	1.67	1.56	1.59	1.59	-4.71%	132,319
Sep 8, 2026	1.76	1.76	1.66	1.67	1.67	-4.83%	90,439
Sep 4, 2026	1.73	1.79	1.72	1.76	1.76	0.90%	68,449
Sep 3, 2026	1.84	1.84	1.73	1.74	1.74	2.07%	53,863
Sep 2, 2026	1.64	1.74	1.64	1.71	1.71	2.55%	51,610
Sep 1, 2026	1.70	1.74	1.65	1.66	1.66	-9.62%	113,840
Aug 31, 2026	1.90	1.90	1.79	1.84	1.84	-5.30%	171,881
Aug 28, 2026	2.10	2.10	1.95	1.95	1.94	-5.37%	454,699
Aug 27, 2026	2.10	2.14	2.04	2.06	2.06	-2.38%	76,247
Aug 26, 2026	2.28	2.28	2.11	2.11	2.11	-10.04%	41,536
Aug 25, 2026	2.17	2.34	2.15	2.34	2.34	11.12%	88,780
Aug 24, 2026	2.23	2.25	2.10	2.11	2.11	-6.82%	91,444
Aug 21, 2026	2.18	2.27	2.16	2.26	2.26	3.45%	12,391
Aug 20, 2026	2.31	2.31	2.13	2.19	2.18	-6.43%	15,284
Aug 19, 2026	2.27	2.39	2.22	2.34	2.33	13.06%	126,698
Aug 18, 2026	2.18	2.24	2.06	2.07	2.07	-10.15%	39,231
Aug 17, 2026	2.46	2.49	2.21	2.30	2.30	-4.54%	161,440
Aug 14, 2026	2.52	2.52	2.37	2.41	2.41	-1.44%	38,129
Aug 13, 2026	1.96	2.47	1.89	2.44	2.44	9.22%	632,327
Aug 12, 2026	2.35	2.38	2.20	2.24	2.24	-5.78%	46,133
Aug 11, 2026	2.31	2.38	2.13	2.37	2.37	6.27%	80,438
Aug 10, 2026	2.21	2.32	2.16	2.23	2.23	-0.28%	35,664
Aug 7, 2026	2.24	2.36	2.24	2.24	2.24	2.05%	152,069
Aug 6, 2026	2.56	2.56	2.14	2.20	2.20	-16.54%	80,185
Aug 5, 2026	2.82	2.99	2.59	2.63	2.63	-19.08%	123,046
Aug 4, 2026	3.06	3.32	3.05	3.25	3.25	10.68%	146,461
Aug 3, 2026	2.83	3.07	2.83	2.94	2.94	8.75%	69,281
Jul 31, 2026	2.81	2.81	2.59	2.70	2.70	-2.80%	27,229
Jul 30, 2026	2.59	2.82	2.50	2.78	2.78	8.97%	46,555
Jul 29, 2026	2.90	3.08	2.52	2.55	2.55	-14.35%	50,148