FRA:OPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	50.06	50.06	49.80	49.80	-	-1.67%	106
Jun 1, 2026	48.48	51.31	48.48	50.64	50.64	5.55%	2,600
May 29, 2026	48.72	49.16	47.98	47.98	47.98	-2.77%	1,794
May 28, 2026	49.60	49.60	49.19	49.34	49.34	-0.07%	890
May 27, 2026	49.15	49.38	48.51	49.38	49.38	-0.49%	3,250
May 26, 2026	49.21	50.48	49.21	49.62	49.62	1.65%	3,569
May 25, 2026	48.40	48.82	48.40	48.82	48.82	-3.32%	190
May 22, 2026	50.61	50.61	50.49	50.49	50.49	-1.48%	150
May 21, 2026	50.67	51.90	50.31	51.25	51.25	0.49%	1,972
May 20, 2026	51.92	51.92	50.69	51.00	51.00	-2.82%	2,472
May 19, 2026	51.30	52.48	51.30	52.48	52.48	2.46%	3,441
May 18, 2026	51.51	51.71	51.22	51.22	51.22	1.99%	1,225
May 15, 2026	49.04	50.23	49.04	50.22	50.22	2.87%	120
May 14, 2026	47.66	48.82	47.66	48.82	48.82	2.05%	1,743
May 13, 2026	47.17	47.84	47.17	47.84	47.84	0.40%	10
May 12, 2026	46.82	47.65	46.82	47.65	47.65	3.88%	85
May 11, 2026	45.62	45.87	45.56	45.87	45.87	-0.08%	406
May 8, 2026	45.91	45.91	45.91	45.91	45.91	-0.40%	-
May 7, 2026	46.69	46.69	45.75	46.09	46.09	-1.32%	289
May 6, 2026	49.60	49.60	46.71	46.71	46.71	-8.55%	5,872
May 5, 2026	51.35	51.35	51.03	51.07	51.07	-0.10%	640
May 4, 2026	49.61	51.12	49.61	51.12	51.12	-0.33%	3,740
Apr 30, 2026	52.57	52.57	50.65	51.29	51.29	-1.35%	1,790
Apr 29, 2026	49.93	51.99	49.93	51.99	51.99	3.69%	335
Apr 28, 2026	49.04	50.30	49.04	50.14	50.14	2.83%	1,474
Apr 27, 2026	48.71	48.84	48.71	48.76	48.76	-0.17%	315
Apr 24, 2026	49.33	49.73	48.85	48.85	48.85	-1.29%	364
Apr 23, 2026	48.76	49.50	48.76	49.49	49.49	3.05%	1,585
Apr 22, 2026	47.06	48.02	47.06	48.02	48.02	0.40%	2,604
Apr 21, 2026	45.93	47.84	45.93	47.83	47.83	3.24%	1,179
Apr 20, 2026	46.93	47.22	46.33	46.33	46.33	2.34%	697
Apr 17, 2026	47.98	47.98	44.20	45.27	45.27	-5.83%	1,640
Apr 16, 2026	47.14	48.08	47.14	48.08	48.08	0.78%	815
Apr 15, 2026	46.91	47.71	46.72	47.71	47.71	1.91%	5,015
Apr 14, 2026	48.84	48.98	46.81	46.81	46.81	-4.40%	1,866
Apr 13, 2026	51.71	51.93	48.97	48.97	48.97	-0.46%	1,323
Apr 10, 2026	49.71	49.89	49.19	49.19	49.19	-3.44%	1,342
Apr 9, 2026	51.54	51.74	50.94	50.94	50.94	-0.64%	6,115
Apr 8, 2026	49.41	51.27	48.97	51.27	51.27	-5.98%	8,534
Apr 7, 2026	55.27	55.27	54.39	54.53	54.53	-1.55%	687
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