Ops eCom S.p.A. (BIT:OEC)
Italy · Delayed Price · Currency is EUR 0.0950
-0.0050 (-5.00%)
At close: Mar 4, 2026
Ops eCom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -3.38% | 440,836 |
| Mar 2, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.17% | 61,000 |
| Feb 27, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 1.89% | 123,982 |
| Feb 26, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -0.47% | 365,940 |
| Feb 25, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 2.40% | 23,000 |
| Feb 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.80% | 190,000 |
| Feb 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.47% | 263,818 |
| Feb 20, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.47% | 194,800 |
| Feb 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 150,552 |
| Feb 18, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.82% | 466,385 |
| Feb 17, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -5.98% | 230,379 |
| Feb 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.68% | 3,147 |
| Feb 13, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.42% | 20,409 |
| Feb 12, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.80% | 92,275 |
| Feb 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 326,696 |
| Feb 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 82,168 |
| Feb 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 514,580 |
| Feb 6, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.74% | 36,257 |
| Feb 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 130,000 |
| Feb 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 114,142 |
| Feb 3, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 443,705 |
| Feb 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.86% | 269,998 |
| Jan 30, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.43% | 412,095 |
| Jan 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.43% | 121,790 |
| Jan 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.28% | 435,537 |
| Jan 27, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.89% | 502,669 |
| Jan 26, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -2.42% | 700,430 |
| Jan 23, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -6.42% | 436,968 |
| Jan 22, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.92% | 339,582 |
| Jan 21, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.41% | 248,396 |
| Jan 20, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.51% | 340,775 |
| Jan 19, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -7.62% | 594,679 |
| Jan 16, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -0.98% | 205,050 |
| Jan 15, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -1.29% | 915,499 |
| Jan 14, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -4.04% | 1,436,916 |
| Jan 13, 2026 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 22.90% | 1,319,241 |
| Jan 12, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 11.97% | 914,792 |
| Jan 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.43% | 80,000 |
| Jan 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 37,470 |
| Jan 7, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.47% | 158,471 |
| Jan 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.97% | 105,520 |
| Jan 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.67% | 253,586 |
| Jan 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 210,543 |
| Dec 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 103,940 |
| Dec 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 110,852 |
| Dec 23, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.83% | 162,496 |
| Dec 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.41% | 402,232 |
| Dec 19, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -0.41% | 329,360 |
| Dec 18, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.22% | 506,799 |
| Dec 17, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 11.87% | 621,197 |