OPC Pharmaceutical JSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	20,000.00	21,500.00	20,000.00	20,950.00	20,950.00	-2.56%	4,039
Jul 23, 2026	19,600.00	21,500.00	19,600.00	21,500.00	21,500.00	2.38%	3,819
Jul 22, 2026	19,650.00	21,400.00	19,550.00	21,000.00	21,000.00	-	23,996
Jul 21, 2026	20,050.00	21,000.00	19,900.00	21,000.00	21,000.00	-1.18%	2,021,201
Jul 20, 2026	19,800.00	21,250.00	19,500.00	21,250.00	21,250.00	6.25%	1,000
Jul 15, 2026	20,000.00	20,000.00	20,000.00	20,000.00	20,000.00	-	1,616
Jul 14, 2026	19,400.00	20,000.00	19,400.00	20,000.00	20,000.00	3.09%	6,120
Jul 13, 2026	20,000.00	20,000.00	19,400.00	19,400.00	19,400.00	-3.00%	713
Jul 10, 2026	19,400.00	20,000.00	19,400.00	20,000.00	20,000.00	-	2,885
Jul 9, 2026	18,250.00	20,000.00	18,250.00	20,000.00	20,000.00	4.46%	579
Jul 8, 2026	19,829.06	19,829.06	19,829.06	19,829.06	19,145.30	-	264
Jul 7, 2026	19,829.06	19,829.06	19,829.06	19,829.06	19,145.30	-0.85%	235
Jul 6, 2026	20,170.94	20,170.94	20,000.00	20,000.00	19,310.34	-0.43%	1,034
Jul 3, 2026	20,000.00	20,085.47	20,000.00	20,085.47	19,392.87	-2.08%	241
Jul 2, 2026	19,743.59	20,512.82	19,743.59	20,512.82	19,805.48	3.90%	200,426
Jul 1, 2026	19,743.59	19,743.59	19,743.59	19,743.59	19,062.78	-2.53%	169
Jun 30, 2026	20,256.41	20,256.41	20,256.41	20,256.41	19,557.91	-	191
Jun 29, 2026	20,683.76	20,683.76	20,256.41	20,256.41	19,557.91	2.60%	415
Jun 26, 2026	19,658.12	19,743.59	19,658.12	19,743.59	19,062.78	-5.71%	2,363
Jun 23, 2026	20,940.17	20,940.17	20,940.17	20,940.17	20,218.10	4.26%	272
Jun 22, 2026	20,085.47	20,085.47	20,085.47	20,085.47	19,392.87	-	131
Jun 18, 2026	20,085.47	20,085.47	20,085.47	20,085.47	19,392.87	1.29%	616
Jun 17, 2026	20,341.88	20,341.88	19,829.06	19,829.06	19,145.30	-3.33%	596
Jun 16, 2026	20,427.35	20,512.82	20,427.35	20,512.82	19,805.48	0.42%	720
Jun 10, 2026	20,427.35	20,427.35	20,427.35	20,427.35	19,722.96	-	1,181
Jun 9, 2026	19,829.06	20,512.82	19,829.06	20,427.35	19,722.96	2.58%	47,183
Jun 3, 2026	19,914.53	19,914.53	18,547.01	19,914.53	19,227.82	-	4,212
May 28, 2026	19,914.53	19,914.53	19,914.53	19,914.53	19,227.82	-6.24%	234
May 25, 2026	20,512.82	21,282.05	20,512.82	21,239.32	20,506.93	5.74%	5,148
May 21, 2026	20,085.47	21,282.05	20,085.47	20,085.47	19,392.87	-	837
May 19, 2026	21,196.58	21,196.58	20,085.47	20,085.47	19,392.87	-	4,366
May 18, 2026	20,085.47	20,085.47	20,085.47	20,085.47	19,392.87	0.86%	131
May 15, 2026	19,658.12	21,025.64	19,658.12	19,914.53	19,227.82	1.30%	132,093
May 14, 2026	19,487.18	19,658.12	19,487.18	19,658.12	18,980.25	0.44%	1,521
May 13, 2026	19,572.65	19,572.65	19,572.65	19,572.65	18,897.73	-	117
May 12, 2026	19,487.18	19,572.65	19,487.18	19,572.65	18,897.73	-0.43%	703
May 11, 2026	19,658.12	19,658.12	19,658.12	19,658.12	18,980.25	-2.13%	1,774
May 8, 2026	20,982.91	20,982.91	20,085.47	20,085.47	19,392.87	-5.24%	965
May 7, 2026	20,726.50	21,196.58	20,726.50	21,196.58	20,465.66	2.27%	1,966
May 6, 2026	20,683.76	20,726.50	19,658.12	20,726.50	20,011.79	0.21%	3,630
May 5, 2026	20,085.47	20,683.76	19,316.24	20,683.76	19,970.53	-0.21%	1,068
May 4, 2026	20,427.35	20,726.50	20,085.47	20,726.50	20,011.79	6.83%	22,214
Apr 29, 2026	20,085.47	20,085.47	19,401.71	19,401.71	18,732.68	-4.02%	819
Apr 28, 2026	20,470.09	20,470.09	20,213.68	20,213.68	19,516.65	5.58%	2,199,954
Apr 23, 2026	19,145.30	19,145.30	19,145.30	19,145.30	18,485.12	-	2,340
Apr 22, 2026	19,230.77	19,230.77	19,145.30	19,145.30	18,485.12	-0.67%	2,369
Apr 21, 2026	19,487.18	19,487.18	19,273.50	19,273.50	18,608.90	-1.10%	1,287
Apr 17, 2026	19,487.18	19,487.18	19,444.44	19,487.18	18,815.21	-4.20%	3,638
Apr 10, 2026	19,658.12	20,512.82	19,658.12	20,341.88	19,640.44	5.54%	2,421
Apr 9, 2026	19,572.65	19,572.65	19,273.50	19,273.50	18,608.90	-1.31%	1,922