Oriental Pearl Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	10.56	10.65	10.38	10.40	10.40	-2.16%	39,992,140
Mar 12, 2026	10.70	10.80	10.55	10.63	10.63	-0.84%	36,891,729
Mar 11, 2026	10.75	10.80	10.66	10.72	10.72	-0.37%	33,652,864
Mar 10, 2026	10.75	10.90	10.67	10.76	10.76	1.03%	39,018,140
Mar 9, 2026	10.48	10.69	10.32	10.65	10.65	-	45,096,940
Mar 6, 2026	10.55	10.69	10.51	10.65	10.65	0.57%	31,783,767
Mar 5, 2026	10.65	10.72	10.54	10.59	10.59	1.53%	48,817,320
Mar 4, 2026	10.40	10.62	10.37	10.43	10.43	-0.86%	45,659,410
Mar 3, 2026	11.06	11.19	10.48	10.52	10.52	-4.97%	85,947,060
Mar 2, 2026	11.25	11.32	10.98	11.07	11.07	-3.66%	87,277,320
Feb 27, 2026	11.37	11.61	11.32	11.49	11.49	1.41%	57,063,060
Feb 26, 2026	11.35	11.43	11.29	11.33	11.33	-0.44%	44,907,310
Feb 25, 2026	11.23	11.38	11.22	11.38	11.38	1.34%	46,054,020
Feb 24, 2026	11.53	11.55	11.18	11.23	11.23	-1.58%	60,444,069
Feb 13, 2026	11.60	11.67	11.40	11.41	11.41	-2.06%	66,432,652
Feb 12, 2026	11.65	11.72	11.49	11.65	11.65	-0.43%	75,286,161
Feb 11, 2026	11.80	11.85	11.67	11.70	11.70	-2.01%	83,756,120
Feb 10, 2026	11.74	12.11	11.66	11.94	11.94	1.62%	165,199,200
Feb 9, 2026	11.46	11.75	11.45	11.75	11.75	4.07%	97,418,320
Feb 6, 2026	11.32	11.43	11.16	11.29	11.29	-0.35%	58,993,230
Feb 5, 2026	11.28	11.44	11.28	11.33	11.33	-0.35%	53,569,431
Feb 4, 2026	11.44	11.48	11.27	11.37	11.37	-1.39%	57,821,260
Feb 3, 2026	11.27	11.54	11.27	11.53	11.53	3.69%	72,664,070
Feb 2, 2026	11.38	11.53	11.11	11.12	11.12	-2.11%	71,548,670
Jan 30, 2026	11.61	11.70	11.23	11.36	11.36	-3.07%	93,246,190
Jan 29, 2026	11.52	12.07	11.31	11.72	11.72	1.12%	120,340,400
Jan 28, 2026	11.82	11.91	11.55	11.59	11.59	-1.95%	77,706,150
Jan 27, 2026	11.80	11.98	11.54	11.82	11.82	-0.51%	95,938,510
Jan 26, 2026	12.48	12.73	11.77	11.88	11.88	-4.19%	149,864,100
Jan 23, 2026	12.05	12.69	11.89	12.40	12.40	4.47%	225,626,602
Jan 22, 2026	11.79	11.92	11.66	11.87	11.87	1.45%	112,009,400
Jan 21, 2026	11.77	11.97	11.65	11.70	11.70	-0.85%	128,872,500
Jan 20, 2026	12.39	12.45	11.70	11.80	11.80	-2.24%	182,983,888
Jan 19, 2026	12.95	13.12	12.07	12.07	12.07	-9.99%	277,569,300
Jan 16, 2026	14.29	14.88	13.41	13.41	13.41	-10.00%	258,006,400
Jan 15, 2026	14.29	15.40	14.17	14.90	14.90	0.27%	319,371,510
Jan 14, 2026	15.40	15.99	14.21	14.86	14.86	-3.44%	501,119,100
Jan 13, 2026	16.12	16.12	14.08	15.39	15.39	5.05%	593,526,200
Jan 12, 2026	14.65	14.65	14.50	14.65	14.65	9.98%	97,723,570
Jan 9, 2026	13.32	13.32	13.00	13.32	13.32	9.99%	175,544,300
Jan 8, 2026	11.68	12.11	11.51	12.11	12.11	9.99%	163,058,500
Jan 7, 2026	10.54	11.01	10.54	11.01	11.01	9.99%	167,057,400
Jan 6, 2026	9.85	10.10	9.80	10.01	10.01	1.42%	78,231,100
Jan 5, 2026	9.80	9.92	9.71	9.87	9.87	0.20%	56,335,380
Dec 31, 2025	9.65	9.98	9.62	9.85	9.85	1.86%	68,410,750
Dec 30, 2025	9.90	9.90	9.67	9.67	9.67	-3.11%	68,249,180
Dec 29, 2025	9.45	10.15	9.45	9.98	9.98	5.83%	118,804,521
Dec 26, 2025	9.47	9.68	9.40	9.43	9.43	-0.32%	50,355,350
Dec 25, 2025	9.38	9.50	9.35	9.46	9.46	0.32%	35,166,180
Dec 24, 2025	9.15	9.47	9.15	9.43	9.43	2.50%	44,747,610