Operadora de Sites Mexicanos, S.A.B. de C.V. (OPMXF)
OTCMKTS · Delayed Price · Currency is USD
0.9942
+0.0151 (1.54%)
Aug 10, 2026, 4:00 PM EST
OPMXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 0.98 | 1.01 | 0.98 | 0.99 | 0.99 | 1.54% | 4,382 |
| Aug 5, 2026 | 0.93 | 0.98 | 0.93 | 0.98 | 0.98 | -2.09% | 2,838 |
| Jul 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.86% | 7,849 |
| Jul 23, 2026 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | 7.77% | 355 |
| Jul 21, 2026 | 0.97 | 1.05 | 0.92 | 0.92 | 0.92 | -3.92% | 885 |
| Jul 20, 2026 | 1.01 | 1.01 | 0.96 | 0.96 | 0.96 | -1.29% | 10,388 |
| Jul 17, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | -3.00% | 6,437 |
| Jul 15, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 3.79% | 832 |
| Jul 14, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 0.15% | 1,660 |
| Jul 13, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.98% | 1,200 |
| Jul 10, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 3.46% | 2,669 |
| Jul 9, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.20% | 1,000 |
| Jul 8, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 14.17% | 200 |
| Jul 7, 2026 | 0.98 | 0.98 | 0.82 | 0.82 | 0.82 | -17.08% | 24,550 |
| Jul 2, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.33% | 7,500 |
| Jul 1, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.83% | 1,089 |
| Jun 30, 2026 | 0.97 | 0.98 | 0.95 | 0.98 | 0.98 | 3.23% | 5,657 |
| Jun 26, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.92% | 373 |
| Jun 25, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.23% | 557 |
| Jun 23, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.21% | 763 |
| Jun 22, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.04% | 444 |
| Jun 18, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.66% | 1,739 |
| Jun 17, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.04% | 3,279 |
| Jun 15, 2026 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | 0.04% | 624 |
| Jun 12, 2026 | 0.99 | 1.02 | 0.96 | 0.99 | 0.99 | 4.16% | 6,091 |
| Jun 11, 2026 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | 0.89% | 1,439 |
| Jun 10, 2026 | 0.96 | 0.98 | 0.94 | 0.94 | 0.94 | -1.54% | 1,934 |
| Jun 9, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 3.33% | 1,404 |
| Jun 5, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 5.31% | 4,810 |
| Jun 4, 2026 | 0.95 | 0.95 | 0.88 | 0.88 | 0.88 | -10.49% | 4,043 |
| Jun 3, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 4.47% | 876 |
| Jun 2, 2026 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -2.95% | 368 |
| May 29, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 3.64% | 1,750 |
| May 28, 2026 | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | -0.62% | 12,530 |
| May 26, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -3.99% | 6,480 |
| May 21, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.56% | 181 |
| May 20, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.92% | 7,456 |
| May 19, 2026 | 0.94 | 0.97 | 0.93 | 0.97 | 0.97 | 1.78% | 5,403 |
| May 18, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 3.26% | 601 |
| May 15, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.97% | 9,212 |
| May 14, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -3.59% | 4,396 |
| May 12, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | 1.75% | 2,062 |
| May 11, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -6.39% | 905 |
| May 8, 2026 | 0.94 | 1.02 | 0.94 | 1.01 | 1.01 | 7.93% | 36,944 |
| May 7, 2026 | 0.96 | 0.97 | 0.92 | 0.94 | 0.94 | -3.32% | 4,189 |
| May 6, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.72% | 300 |
| May 5, 2026 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 1.21% | 3,828 |
| May 4, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 6.96% | 1,309 |
| Apr 29, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -3.51% | 1,000 |
| Apr 28, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | 2.67% | 60,600 |