OPPJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	41.41	41.56	41.31	41.49	41.49	-0.52%	9,217
Sep 11, 2025	42.47	42.47	41.61	41.71	41.71	0.33%	7,842
Sep 10, 2025	42.30	42.30	41.52	41.57	41.57	-0.10%	9,142
Sep 9, 2025	42.20	42.20	41.21	41.61	41.61	-1.41%	25,734
Sep 8, 2025	44.98	44.98	41.96	42.20	42.20	2.08%	13,945
Sep 5, 2025	41.42	41.45	41.00	41.35	41.35	0.92%	14,445
Sep 4, 2025	40.74	41.55	40.62	40.97	40.97	0.76%	20,471
Sep 3, 2025	40.80	40.86	40.59	40.66	40.66	-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	40.00	-0.17%	6,767
Aug 28, 2025	40.13	40.22	40.02	40.07	40.07	0.92%	23,357
Aug 27, 2025	39.57	39.71	39.56	39.71	39.71	-0.39%	1,557
Aug 26, 2025	39.69	39.99	39.56	39.86	39.86	-0.05%	3,359
Aug 25, 2025	39.85	40.13	39.80	39.88	39.88	0.14%	8,146
Aug 22, 2025	39.59	39.93	39.59	39.83	39.83	0.93%	5,512
Aug 21, 2025	39.35	39.62	39.35	39.46	39.46	-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	39.92	0.70%	3,597
Aug 18, 2025	39.19	39.83	39.19	39.64	39.64	0.71%	9,977
Aug 15, 2025	39.39	39.42	39.12	39.36	39.36	1.17%	11,216
Aug 14, 2025	38.66	39.04	38.66	38.91	38.91	-0.94%	6,617
Aug 13, 2025	39.38	39.38	39.06	39.28	39.28	-0.64%	12,155
Aug 12, 2025	39.10	39.66	39.10	39.53	39.53	0.85%	11,566
Aug 11, 2025	39.04	39.30	38.99	39.20	39.20	0.67%	6,129
Aug 8, 2025	39.00	39.00	38.89	38.94	38.94	1.12%	3,837
Aug 7, 2025	38.76	38.76	38.25	38.51	38.51	0.98%	9,495
Aug 6, 2025	37.95	38.17	37.95	38.14	38.14	1.83%	11,207
Aug 5, 2025	37.40	37.58	37.34	37.45	37.45	0.02%	5,501
Aug 4, 2025	37.09	37.54	37.09	37.44	37.44	0.94%	22,926
Aug 1, 2025	36.93	37.12	36.71	37.10	37.10	0.27%	9,265
Jul 31, 2025	37.27	37.29	36.87	37.00	37.00	-0.19%	35,779
Jul 30, 2025	37.19	37.20	37.03	37.07	37.07	1.09%	2,656
Jul 29, 2025	36.72	36.72	36.60	36.67	36.67	-0.71%	5,269
Jul 28, 2025	37.19	37.19	36.79	36.93	36.93	-1.37%	11,499
Jul 25, 2025	37.42	37.57	37.18	37.45	37.45	-0.83%	5,127
Jul 24, 2025	37.63	37.97	37.63	37.76	37.76	-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	36.48	2.07%	79,251
Jul 21, 2025	35.30	35.99	35.30	35.74	35.74	0.72%	28,150
Jul 18, 2025	35.80	35.97	35.48	35.48	35.48	-1.09%	11,317
Jul 17, 2025	35.78	36.07	35.64	35.87	35.87	0.53%	6,029
Jul 16, 2025	35.50	35.69	35.40	35.68	35.68	0.96%	16,230
Jul 15, 2025	36.00	36.00	34.19	35.34	35.34	-2.72%	32,179
Jul 14, 2025	36.41	36.47	36.00	36.33	36.33	0.50%	11,161
Jul 11, 2025	36.00	36.15	36.00	36.15	36.15	-0.60%	3,298
Jul 10, 2025	36.17	36.50	34.71	36.37	36.37	-0.25%	16,792
Jul 9, 2025	36.50	36.50	36.21	36.46	36.46	0.51%	12,191
Jul 8, 2025	36.35	36.39	36.07	36.28	36.28	0.71%	7,397
Jul 7, 2025	36.98	36.98	35.88	36.02	36.02	-2.32%	11,251
Jul 3, 2025	36.92	36.94	36.71	36.88	36.88	1.03%	8,191