Operadora de Sites Mexicanos, S.A.B. de C.V. (OPMXF)
OTCMKTS · Delayed Price · Currency is USD
0.9509
+0.0021 (0.22%)
Sep 25, 2026, 1:46 PM EST
OPMXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.40% | 176 |
| Sep 23, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | -4.20% | 12,457 |
| Sep 22, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 3.27% | 4,596 |
| Sep 17, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.79% | 112 |
| Sep 16, 2026 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | -2.09% | 2,811 |
| Sep 15, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.84% | 6,803 |
| Sep 11, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.27% | 2,996 |
| Sep 10, 2026 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -4.07% | 16,106 |
| Sep 3, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.29% | 1,400 |
| Sep 2, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -3.65% | 1,641 |
| Sep 1, 2026 | 0.96 | 1.03 | 0.96 | 1.03 | 1.03 | 7.61% | 9,100 |
| Aug 31, 2026 | 1.01 | 1.01 | 0.96 | 0.96 | 0.96 | -4.41% | 1,251 |
| Aug 26, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | 3.09% | 3,918 |
| Aug 25, 2026 | 1.07 | 1.07 | 0.85 | 0.97 | 0.97 | -3.39% | 21,161 |
| Aug 24, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | 11.56% | 3,154 |
| Aug 21, 2026 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | -8.23% | 17,128 |
| Aug 20, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 3.80% | 2,289 |
| Aug 18, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.30% | 511 |
| Aug 17, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.72% | 1,626 |
| Aug 13, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -3.87% | 11,000 |
| Aug 12, 2026 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | 4.31% | 1,133 |
| Aug 11, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -4.81% | 7,600 |
| 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 |