OPMXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2025	0.94	0.94	0.94	0.94	-	4.17%	5,000
May 14, 2025	0.94	0.94	0.90	0.90	0.90	-3.32%	90,600
May 13, 2025	0.93	1.00	0.93	0.93	0.93	-3.92%	7,646
May 12, 2025	0.97	0.97	0.97	0.97	0.97	-2.47%	151
May 9, 2025	1.02	1.02	0.96	0.99	0.99	3.30%	10,516
May 8, 2025	1.00	1.00	0.96	0.96	0.96	-4.78%	2,705
May 7, 2025	1.00	1.01	1.00	1.01	1.01	4.07%	5,780
May 6, 2025	0.86	0.97	0.86	0.97	0.97	11.27%	5,446
May 5, 2025	0.87	0.87	0.87	0.87	0.87	-	-
May 2, 2025	0.88	0.88	0.86	0.87	0.87	-1.67%	3,677
May 1, 2025	0.89	0.89	0.89	0.89	0.89	-	93
Apr 30, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Apr 29, 2025	0.94	0.94	0.89	0.89	0.89	-8.49%	22,993
Apr 28, 2025	0.98	0.98	0.97	0.97	0.97	-1.10%	1,849
Apr 25, 2025	0.98	0.98	0.92	0.98	0.98	4.13%	4,203
Apr 24, 2025	0.94	0.94	0.94	0.94	0.94	-0.94%	11,638
Apr 23, 2025	0.94	0.96	0.91	0.95	0.95	-7.77%	8,551
Apr 22, 2025	0.98	1.03	0.98	1.03	1.03	11.32%	4,279
Apr 21, 2025	0.85	0.93	0.85	0.93	0.93	5.39%	8,327
Apr 17, 2025	0.88	0.88	0.88	0.88	0.88	7.40%	1,032
Apr 16, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Apr 15, 2025	0.82	0.82	0.82	0.82	0.82	-	15,000
Apr 14, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Apr 11, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Apr 10, 2025	0.82	0.82	0.82	0.82	0.82	-	36
Apr 9, 2025	0.71	0.82	0.71	0.82	0.82	12.28%	3,761
Apr 8, 2025	0.73	0.73	0.73	0.73	0.73	-2.92%	224
Apr 7, 2025	0.65	0.75	0.65	0.75	0.75	-8.54%	1,944
Apr 4, 2025	0.72	0.82	0.72	0.82	0.82	-2.38%	13,000
Apr 3, 2025	0.77	0.84	0.77	0.84	0.84	12.53%	5,500
Apr 2, 2025	0.71	0.75	0.71	0.75	0.75	6.16%	1,892
Apr 1, 2025	0.70	0.70	0.70	0.70	0.70	-	5,800
Mar 31, 2025	0.69	0.70	0.69	0.70	0.70	7.54%	4,200
Mar 28, 2025	0.65	0.65	0.65	0.65	0.65	-	-
Mar 27, 2025	0.65	0.65	0.65	0.65	0.65	1.58%	1,000
Mar 26, 2025	0.64	0.64	0.64	0.64	0.64	-	60
Mar 25, 2025	0.63	0.68	0.63	0.64	0.64	-5.56%	5,876
Mar 24, 2025	0.63	0.68	0.60	0.68	0.68	1.90%	11,532
Mar 21, 2025	0.67	0.67	0.67	0.67	0.67	7.97%	500
Mar 20, 2025	0.60	0.62	0.60	0.62	0.62	5.77%	6,413
Mar 19, 2025	0.60	0.61	0.59	0.59	0.59	-0.73%	3,344
Mar 18, 2025	0.60	0.60	0.59	0.59	0.59	-1.67%	5,398
Mar 17, 2025	0.60	0.60	0.60	0.60	0.60	-	-
Mar 14, 2025	0.58	0.60	0.57	0.60	0.60	3.88%	4,193
Mar 13, 2025	0.58	0.58	0.58	0.58	0.58	6.63%	19,668
Mar 12, 2025	0.54	0.57	0.54	0.54	0.54	2.91%	1,356
Mar 11, 2025	0.53	0.53	0.53	0.53	0.53	-7.03%	921
Mar 10, 2025	0.58	0.58	0.53	0.57	0.57	1.11%	7,055
Mar 7, 2025	0.56	0.56	0.56	0.56	0.56	-	6,242
Mar 6, 2025	0.56	0.56	0.56	0.56	0.56	5.72%	704