FRA:OPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	55.52	56.80	55.34	55.39	55.39	4.83%	4,010
Apr 1, 2026	54.74	55.00	52.84	52.84	52.84	-4.53%	4,543
Mar 31, 2026	57.64	58.41	54.40	55.35	55.35	-4.77%	3,414
Mar 30, 2026	57.53	58.40	56.97	58.12	58.12	2.59%	3,526
Mar 27, 2026	55.56	57.00	55.56	56.65	56.65	3.21%	5,964
Mar 26, 2026	53.71	55.29	53.71	54.89	54.89	3.35%	4,689
Mar 25, 2026	51.85	53.11	51.39	53.11	53.11	-0.24%	5,710
Mar 24, 2026	51.58	53.41	51.57	53.24	53.24	2.74%	3,750
Mar 23, 2026	53.65	53.82	49.56	51.82	51.82	-1.73%	5,348
Mar 20, 2026	51.33	53.00	51.25	52.73	52.73	2.31%	2,822
Mar 19, 2026	51.23	52.50	51.07	51.54	51.54	1.54%	2,665
Mar 18, 2026	49.26	51.00	49.26	50.76	50.76	1.32%	1,398
Mar 17, 2026	50.63	50.63	49.78	50.10	50.10	0.57%	1,342
Mar 16, 2026	50.75	51.49	49.60	49.82	49.82	-1.80%	8,323
Mar 13, 2026	50.98	51.68	50.11	50.73	50.73	-0.08%	4,900
Mar 12, 2026	47.94	51.25	47.94	50.77	50.77	5.77%	15,695
Mar 11, 2026	45.80	48.00	45.70	48.00	48.00	5.90%	976
Mar 10, 2026	45.69	46.01	44.90	45.33	45.33	-2.65%	10,835
Mar 9, 2026	47.80	48.34	46.56	46.56	46.34	-0.59%	8,942
Mar 6, 2026	45.93	47.61	45.93	46.84	46.62	0.21%	2,083
Mar 5, 2026	46.50	46.83	45.94	46.74	46.52	1.96%	1,895
Mar 4, 2026	46.42	46.42	44.93	45.84	45.62	-0.68%	3,856
Mar 3, 2026	47.48	48.91	46.00	46.15	45.93	0.11%	6,784
Mar 2, 2026	48.48	49.00	45.63	46.10	45.88	3.36%	11,944
Feb 27, 2026	43.40	44.84	43.40	44.60	44.39	1.33%	750
Feb 26, 2026	42.87	44.02	42.40	44.02	43.81	2.27%	1,465
Feb 25, 2026	43.87	44.03	43.04	43.04	42.84	-1.67%	301
Feb 24, 2026	44.40	44.75	43.77	43.77	43.57	-1.03%	3,492
Feb 23, 2026	43.53	44.87	43.51	44.23	44.02	1.19%	4,630
Feb 20, 2026	44.09	44.40	43.40	43.71	43.50	-1.66%	4,728
Feb 19, 2026	41.02	44.45	41.02	44.45	44.24	10.63%	11,899
Feb 18, 2026	38.74	40.18	38.74	40.18	39.99	2.33%	535
Feb 17, 2026	38.95	39.27	38.95	39.26	39.08	-0.54%	3,180
Feb 16, 2026	38.81	39.50	38.81	39.48	39.29	1.54%	680
Feb 13, 2026	38.20	39.14	38.11	38.88	38.69	2.10%	2,400
Feb 12, 2026	40.06	40.06	38.08	38.08	37.90	-4.81%	6,003
Feb 11, 2026	38.82	40.00	38.82	40.00	39.81	3.09%	6,419
Feb 10, 2026	39.09	39.25	38.80	38.80	38.62	-0.84%	2,205
Feb 9, 2026	39.09	39.22	38.64	39.13	38.95	0.06%	2,316
Feb 6, 2026	38.25	39.19	38.25	39.11	38.92	1.41%	2,370
Feb 5, 2026	39.14	39.51	37.80	38.56	38.38	-2.53%	820
Feb 4, 2026	38.47	39.56	38.07	39.56	39.38	6.89%	4,307
Feb 3, 2026	36.82	37.01	36.82	37.01	36.84	-1.12%	103
Feb 2, 2026	36.86	37.51	36.86	37.43	37.26	-1.81%	681
Jan 30, 2026	37.61	38.15	37.61	38.12	37.94	-0.39%	2,812
Jan 29, 2026	37.66	38.92	37.66	38.27	38.09	2.00%	4,399
Jan 28, 2026	37.15	37.62	37.15	37.52	37.34	1.65%	3,233
Jan 27, 2026	36.70	37.14	36.70	36.91	36.74	-0.26%	1,083
Jan 26, 2026	37.75	37.84	36.92	37.01	36.83	-1.32%	5,831
Jan 23, 2026	36.85	37.60	36.85	37.50	37.32	2.01%	4,476