Operadora de Sites Mexicanos, S.A.B. de C.V. (OPMXF)
OTCMKTS
· Delayed Price · Currency is USD
0.9892
-0.0238 (-2.35%)
Jun 10, 2025, 2:50 PM EDT
OPMXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 5.29% | 510 |
| Jun 6, 2025 | 0.94 | 0.98 | 0.94 | 0.96 | 0.96 | -3.02% | 10,123 |
| Jun 5, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.28% | 669 |
| Jun 4, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | -1.20% | 1,024 |
| Jun 3, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 2.57% | 1,201 |
| Jun 2, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.79% | 2,415 |
| May 30, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.10% | 50,645 |
| May 29, 2025 | 1.02 | 1.02 | 0.97 | 0.98 | 0.98 | -8.92% | 14,719 |
| May 28, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| May 27, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| May 23, 2025 | 1.07 | 1.10 | 1.00 | 1.08 | 1.08 | -0.28% | 401,439 |
| May 22, 2025 | 1.02 | 1.12 | 1.02 | 1.08 | 1.08 | 0.65% | 194,558 |
| May 21, 2025 | 1.09 | 1.10 | 0.94 | 1.07 | 1.07 | -3.60% | 215,455 |
| May 20, 2025 | 1.09 | 1.16 | 1.08 | 1.11 | 1.11 | 2.96% | 162,795 |
| May 19, 2025 | 1.08 | 1.14 | 1.03 | 1.08 | 1.08 | 9.61% | 67,970 |
| May 16, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 5.14% | 204 |
| May 15, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 4.13% | 7,447 |
| 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 | - | - |