BVMF:OPCT3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	11.20	11.20	10.59	10.74	10.74	-2.27%	1,016,700
Aug 6, 2026	11.19	11.20	10.90	10.99	10.99	-2.05%	611,300
Aug 5, 2026	11.12	11.34	11.04	11.22	11.22	0.81%	1,037,500
Aug 4, 2026	10.98	11.35	10.85	11.13	11.13	3.25%	992,400
Aug 3, 2026	10.55	10.93	10.45	10.78	10.78	4.66%	836,900
Jul 31, 2026	10.47	10.47	9.85	10.30	10.30	-0.87%	550,400
Jul 30, 2026	10.29	10.50	10.29	10.39	10.39	0.87%	535,700
Jul 29, 2026	10.63	10.63	10.26	10.30	10.30	-2.00%	539,000
Jul 28, 2026	10.55	10.74	10.41	10.51	10.51	-0.38%	439,300
Jul 27, 2026	10.75	10.88	10.55	10.55	10.55	-1.77%	615,800
Jul 24, 2026	11.06	11.06	10.74	10.74	10.74	-2.89%	353,600
Jul 23, 2026	11.08	11.16	10.99	11.06	11.06	-0.27%	288,900
Jul 22, 2026	11.07	11.21	10.96	11.09	11.09	1.19%	583,600
Jul 21, 2026	11.10	11.19	10.82	10.96	10.96	-1.26%	517,900
Jul 20, 2026	11.25	11.30	11.05	11.10	11.10	-1.07%	534,300
Jul 17, 2026	11.07	11.22	11.00	11.22	11.22	1.36%	271,900
Jul 16, 2026	11.33	11.36	10.97	11.07	11.07	-2.89%	948,400
Jul 15, 2026	11.27	11.40	11.15	11.40	11.40	1.33%	840,300
Jul 14, 2026	11.29	11.35	11.16	11.25	11.25	0.72%	659,500
Jul 13, 2026	11.33	11.46	11.07	11.17	11.17	-1.15%	713,600
Jul 10, 2026	11.20	11.33	11.10	11.30	11.30	2.17%	570,200
Jul 9, 2026	10.61	11.06	10.56	11.06	11.06	4.54%	839,100
Jul 8, 2026	10.55	10.58	10.36	10.58	10.58	0.28%	728,100
Jul 7, 2026	10.47	10.74	10.30	10.55	10.55	0.67%	1,724,500
Jul 6, 2026	10.33	10.48	10.10	10.48	10.48	1.16%	499,600
Jul 3, 2026	10.30	10.37	10.12	10.36	10.36	1.07%	321,900
Jul 2, 2026	10.20	10.28	10.10	10.25	10.25	0.59%	331,200
Jul 1, 2026	10.10	10.25	10.00	10.19	10.19	0.69%	583,700
Jun 30, 2026	10.47	10.51	10.12	10.12	10.12	-4.35%	639,000
Jun 29, 2026	10.49	10.60	10.40	10.58	10.58	1.24%	422,200
Jun 26, 2026	10.29	10.60	10.22	10.45	10.45	1.75%	1,063,200
Jun 25, 2026	10.47	10.50	10.11	10.27	10.27	-1.15%	999,400
Jun 24, 2026	10.11	10.40	10.05	10.39	10.39	1.27%	765,600
Jun 23, 2026	10.05	10.30	9.95	10.26	10.26	1.99%	610,400
Jun 22, 2026	9.95	10.18	9.76	10.06	10.06	1.21%	476,700
Jun 19, 2026	9.92	10.12	9.77	9.94	9.94	-1.09%	430,000
Jun 18, 2026	10.11	10.54	9.95	10.05	10.05	-1.76%	647,000
Jun 17, 2026	10.38	10.38	10.17	10.23	10.23	-0.49%	881,400
Jun 16, 2026	10.37	10.43	10.21	10.28	10.28	-1.06%	302,200
Jun 15, 2026	10.36	10.46	10.09	10.39	10.39	1.86%	959,100
Jun 12, 2026	10.49	10.64	10.20	10.20	10.20	-3.32%	816,200
Jun 11, 2026	10.06	10.55	9.98	10.55	10.55	4.87%	424,000
Jun 10, 2026	10.21	10.29	9.96	10.06	10.06	-2.99%	299,000
Jun 9, 2026	9.97	10.37	9.93	10.37	10.37	3.70%	397,600
Jun 8, 2026	10.21	10.35	9.96	10.00	10.00	-1.28%	491,300
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