BVMF:OPCT3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	10.21	10.35	9.97	9.97	-	-1.58%	323,300
Jun 5, 2026	10.20	10.30	10.03	10.13	10.13	0.10%	308,100
Jun 3, 2026	10.75	10.77	10.08	10.12	10.12	-6.12%	708,900
Jun 2, 2026	10.70	10.85	10.60	10.78	10.78	0.94%	708,800
Jun 1, 2026	10.65	10.68	10.51	10.68	10.68	0.28%	700,400
May 29, 2026	10.55	10.73	10.30	10.65	10.65	0.95%	866,400
May 28, 2026	10.75	10.75	10.43	10.55	10.55	-0.85%	505,400
May 27, 2026	10.26	10.87	10.26	10.64	10.64	3.80%	2,871,200
May 26, 2026	10.31	10.34	10.12	10.25	10.25	-1.25%	172,400
May 25, 2026	10.09	10.48	10.08	10.38	10.38	2.98%	613,100
May 22, 2026	10.01	10.08	9.91	10.08	10.08	-0.20%	174,400
May 21, 2026	9.96	10.19	9.96	10.10	10.10	-	192,600
May 20, 2026	9.72	10.14	9.72	10.10	10.10	3.91%	351,900
May 19, 2026	9.75	9.96	9.67	9.72	9.72	-1.52%	509,100
May 18, 2026	9.96	10.14	9.83	9.87	9.87	-0.90%	400,900
May 15, 2026	9.94	9.96	9.71	9.96	9.96	0.30%	249,300
May 14, 2026	9.69	9.94	9.65	9.93	9.93	2.06%	242,300
May 13, 2026	10.20	10.20	9.68	9.73	9.73	-2.89%	454,600
May 12, 2026	10.08	10.23	9.90	10.02	10.02	-0.60%	376,600
May 11, 2026	10.16	10.22	10.00	10.08	10.08	-	342,100
May 8, 2026	10.05	10.27	10.04	10.08	10.08	0.60%	337,900
May 7, 2026	10.29	10.29	9.98	10.02	10.02	-2.53%	318,200
May 6, 2026	10.32	10.37	10.16	10.28	10.28	-0.29%	353,900
May 5, 2026	10.37	10.37	10.17	10.31	10.31	0.19%	295,800
May 4, 2026	10.50	10.50	10.19	10.29	10.29	-0.39%	498,200
Apr 30, 2026	10.37	10.46	10.22	10.33	10.33	1.27%	350,100
Apr 29, 2026	10.54	10.54	10.12	10.20	10.20	-0.97%	491,700
Apr 28, 2026	10.23	10.38	10.19	10.30	10.30	-	290,100
Apr 27, 2026	10.23	10.62	10.23	10.30	10.30	-1.15%	236,800
Apr 24, 2026	10.50	10.56	10.26	10.42	10.42	-	270,700
Apr 23, 2026	10.44	10.52	10.35	10.42	10.42	-0.19%	275,400
Apr 22, 2026	10.19	10.53	10.16	10.44	10.44	0.87%	522,600
Apr 20, 2026	10.24	10.42	10.06	10.35	10.35	2.37%	361,000
Apr 17, 2026	10.23	10.36	10.05	10.11	10.11	-0.88%	367,400
Apr 16, 2026	10.21	10.39	10.08	10.20	10.20	-0.29%	267,100
Apr 15, 2026	10.50	10.60	10.23	10.23	10.23	-2.60%	346,400
Apr 14, 2026	10.64	10.82	10.56	10.60	10.50	-0.66%	456,700
Apr 13, 2026	10.75	10.75	10.51	10.67	10.57	-0.37%	369,200
Apr 10, 2026	10.56	10.76	10.54	10.71	10.61	0.75%	335,400
Apr 9, 2026	10.31	10.78	10.31	10.63	10.53	2.41%	614,700
Apr 8, 2026	10.63	10.65	9.93	10.38	10.28	-0.76%	1,200,200
Apr 7, 2026	10.11	10.46	10.02	10.46	10.36	3.46%	964,700
Apr 6, 2026	9.71	10.11	9.71	10.11	10.02	4.12%	852,100
Apr 2, 2026	9.39	9.71	9.20	9.71	9.62	3.41%	459,800
Apr 1, 2026	9.05	9.56	9.05	9.39	9.30	3.64%	656,100
Mar 31, 2026	8.93	9.20	8.93	9.06	8.98	2.14%	605,300
Mar 30, 2026	8.84	8.94	8.66	8.87	8.79	0.57%	491,100
Mar 27, 2026	9.10	9.10	8.82	8.82	8.74	-2.11%	199,800
Mar 26, 2026	9.04	9.26	9.00	9.01	8.93	-2.38%	257,900
Mar 25, 2026	9.23	9.38	9.21	9.23	9.15	0.11%	257,400