BVMF:OPCT3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	11.25	11.30	11.05	11.10	-	-1.07%	539,100
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
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