Operadora de Sites Mexicanos, S.A.B. de C.V. (OPMXF)
OTCMKTS · Delayed Price · Currency is USD
0.8730
+0.0048 (0.55%)
Jul 21, 2025, 9:30 AM EDT
OPMXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.55% | 201 |
| Jul 18, 2025 | 0.88 | 0.91 | 0.87 | 0.87 | 0.87 | -4.40% | 2,501 |
| Jul 17, 2025 | 0.88 | 0.91 | 0.88 | 0.91 | 0.91 | -2.92% | 1,466 |
| Jul 16, 2025 | 0.94 | 0.94 | 0.90 | 0.94 | 0.94 | 7.94% | 18,432 |
| Jul 15, 2025 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | -1.98% | 758 |
| Jul 14, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1.61% | 626 |
| Jul 11, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Jul 10, 2025 | 0.94 | 0.94 | 0.87 | 0.87 | 0.87 | -1.06% | 14,348 |
| Jul 9, 2025 | 0.87 | 0.89 | 0.86 | 0.88 | 0.88 | -4.10% | 12,141 |
| Jul 8, 2025 | 0.87 | 0.94 | 0.87 | 0.92 | 0.92 | 0.10% | 2,359 |
| Jul 7, 2025 | 0.88 | 0.92 | 0.88 | 0.92 | 0.92 | 2.56% | 77,186 |
| Jul 3, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -5.16% | 1,000 |
| Jul 2, 2025 | 0.89 | 0.94 | 0.89 | 0.94 | 0.94 | 3.05% | 2,546 |
| Jul 1, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 4.78% | 1,100 |
| Jun 30, 2025 | 0.91 | 0.91 | 0.87 | 0.87 | 0.87 | 0.48% | 2,174 |
| Jun 27, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -3.25% | 168 |
| Jun 26, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 1.00% | 11,853 |
| Jun 25, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 4.41% | 210 |
| Jun 24, 2025 | 0.84 | 0.88 | 0.84 | 0.85 | 0.85 | -0.38% | 96,505 |
| Jun 23, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.22% | 1,700 |
| Jun 20, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 2 |
| Jun 18, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.55% | 1,201 |
| Jun 17, 2025 | 0.91 | 0.91 | 0.88 | 0.88 | 0.88 | -6.46% | 19,405 |
| Jun 16, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 3.36% | 1,300 |
| Jun 13, 2025 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -3.38% | 4,540 |
| Jun 12, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 25 |
| Jun 11, 2025 | 0.94 | 0.96 | 0.94 | 0.94 | 0.94 | -4.94% | 22,147 |
| Jun 10, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -2.35% | 490 |
| 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 |