BVMF:OPCT3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	10.45	10.51	10.22	10.26	10.26	-1.63%	589,400
Aug 28, 2026	10.59	10.64	10.24	10.43	10.43	-1.51%	336,100
Aug 27, 2026	10.08	10.63	10.08	10.59	10.59	2.42%	431,500
Aug 26, 2026	10.19	10.39	10.10	10.34	10.34	1.67%	386,500
Aug 25, 2026	9.69	10.17	9.69	10.17	10.17	5.39%	905,100
Aug 24, 2026	9.85	9.94	9.65	9.65	9.65	-2.03%	452,700
Aug 21, 2026	9.62	9.92	9.55	9.85	9.85	2.71%	464,000
Aug 20, 2026	9.51	9.72	9.42	9.59	9.59	0.31%	444,500
Aug 19, 2026	9.45	9.64	9.45	9.56	9.56	1.27%	519,900
Aug 18, 2026	9.88	9.89	9.44	9.44	9.44	-3.48%	602,800
Aug 17, 2026	9.68	9.83	9.61	9.78	9.78	1.03%	371,400
Aug 14, 2026	9.94	10.05	9.62	9.68	9.68	-2.81%	730,800
Aug 13, 2026	9.98	10.22	9.87	9.96	9.96	-0.90%	682,400
Aug 12, 2026	9.77	10.05	9.74	10.05	10.05	2.03%	576,900
Aug 11, 2026	10.35	10.52	9.74	9.85	9.85	-5.20%	1,033,100
Aug 10, 2026	10.70	10.71	10.14	10.39	10.39	-3.26%	2,118,800
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