OJIPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	51.98	54.10	51.98	54.10	54.10	2.83%	168
Aug 12, 2026	52.61	52.61	52.61	52.61	52.61	-5.02%	357
Apr 17, 2026	55.58	55.58	55.39	55.39	55.39	8.93%	507
Mar 30, 2026	50.85	50.85	50.85	50.85	50.85	8.07%	106
Mar 26, 2026	47.05	47.05	47.05	47.05	47.05	-2.35%	658
Mar 24, 2026	48.18	48.18	48.18	48.18	48.18	-13.95%	481
Mar 23, 2026	55.99	55.99	55.99	55.99	55.99	7.16%	409
Dec 1, 2025	52.25	52.25	52.25	52.25	52.25	1.48%	588
Nov 17, 2025	51.49	51.49	51.49	51.49	51.49	-0.85%	409
Oct 16, 2025	51.93	51.93	51.93	51.93	51.93	-0.78%	326
Aug 12, 2025	52.34	52.34	52.34	52.34	52.34	1.08%	100
Jul 10, 2025	51.78	51.78	51.78	51.78	51.78	6.90%	342
Jun 23, 2025	48.44	48.44	48.44	48.44	48.44	0.29%	401
Jun 17, 2025	48.00	48.31	48.00	48.30	48.30	0.42%	1,400
Jun 5, 2025	48.10	48.10	48.10	48.10	48.10	4.03%	284
May 6, 2025	46.24	46.24	46.24	46.24	46.24	1.59%	102
Apr 23, 2025	45.51	45.51	45.51	45.51	45.51	11.01%	100
Apr 10, 2025	41.00	41.00	41.00	41.00	41.00	3.17%	226
Apr 7, 2025	39.74	39.74	39.74	39.74	39.74	-2.72%	470
Apr 4, 2025	40.85	40.85	40.85	40.85	40.85	1.78%	178
Apr 2, 2025	43.75	43.75	40.13	40.13	40.13	-4.42%	494
Feb 20, 2025	41.99	41.99	41.99	41.99	41.99	8.21%	410
Jan 27, 2025	38.80	38.80	38.80	38.80	38.80	-2.00%	160
Jan 23, 2025	39.59	39.59	39.59	39.59	39.59	-2.00%	190
Jan 22, 2025	40.40	40.40	40.40	40.40	40.40	18.23%	272
Jan 21, 2025	34.17	34.17	34.17	34.17	34.17	-9.53%	345
Jan 16, 2025	37.77	37.77	37.77	37.77	37.77	14.94%	141
Jan 14, 2025	32.86	32.86	32.86	32.86	32.86	-4.25%	744
Jan 10, 2025	34.32	34.32	34.32	34.32	34.32	1.39%	184
Jan 7, 2025	33.85	33.85	33.85	33.85	33.85	0.92%	1,208
Dec 27, 2024	33.54	33.54	33.54	33.54	33.54	-1.25%	399
Dec 23, 2024	33.96	33.96	33.96	33.96	33.96	-2.66%	563
Dec 16, 2024	34.89	34.89	34.89	34.89	34.89	-11.11%	223
Dec 12, 2024	38.00	39.95	37.24	39.25	39.25	15.82%	11,026
Dec 10, 2024	33.89	33.89	33.89	33.89	33.89	-0.85%	220
Dec 9, 2024	34.18	34.18	34.18	34.18	34.18	-13.45%	1,551
Dec 6, 2024	34.50	39.49	34.50	39.49	39.49	14.76%	963
Dec 4, 2024	34.41	34.41	34.41	34.41	34.41	-16.78%	100
Aug 1, 2024	41.35	41.35	41.35	41.35	41.35	-1.52%	733
Jul 31, 2024	41.99	41.99	41.99	41.99	41.99	5.13%	183
Jul 30, 2024	39.99	39.99	39.94	39.94	39.94	-0.13%	533
Jul 29, 2024	39.99	39.99	39.99	39.99	39.99	-0.77%	319
Jul 26, 2024	40.44	40.44	40.30	40.30	40.30	1.74%	635
Jul 24, 2024	40.50	40.50	39.61	39.61	39.61	-5.62%	308
Jul 23, 2024	39.90	41.97	39.90	41.97	41.97	5.74%	341
Jul 17, 2024	39.69	39.69	39.69	39.69	39.69	1.15%	313
Jul 15, 2024	39.24	39.24	39.24	39.24	39.24	-0.39%	114
Jul 12, 2024	37.94	39.40	37.94	39.40	39.40	2.83%	428
Jul 10, 2024	38.31	38.31	38.31	38.31	38.31	-7.22%	218