Oriental Pearl Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	8.77	8.94	8.66	8.88	-	0.79%	12,576,903
Jun 17, 2026	8.77	8.86	8.69	8.81	8.81	-	34,422,500
Jun 16, 2026	8.65	8.84	8.50	8.81	8.81	1.97%	52,465,100
Jun 15, 2026	8.63	8.70	8.55	8.64	8.64	0.47%	44,076,280
Jun 12, 2026	8.55	8.77	8.49	8.60	8.60	1.90%	54,909,780
Jun 11, 2026	8.67	8.68	8.39	8.44	8.44	-3.43%	42,755,760
Jun 10, 2026	8.89	8.98	8.69	8.74	8.74	-2.46%	39,431,890
Jun 9, 2026	8.94	8.99	8.79	8.96	8.96	1.47%	35,725,787
Jun 8, 2026	8.94	9.12	8.76	8.83	8.83	-3.50%	50,788,098
Jun 5, 2026	9.20	9.38	9.12	9.15	9.15	0.55%	46,376,750
Jun 4, 2026	9.25	9.29	9.06	9.10	9.10	-2.36%	49,711,460
Jun 3, 2026	9.39	9.51	9.26	9.32	9.32	-1.27%	42,464,210
Jun 2, 2026	9.74	9.75	9.33	9.44	9.44	-2.98%	59,779,800
Jun 1, 2026	9.70	9.90	9.63	9.73	9.73	-	51,505,110
May 29, 2026	9.91	10.17	9.69	9.73	9.73	-1.82%	69,332,060
May 28, 2026	10.22	10.24	9.77	9.91	9.91	-4.44%	105,056,900
May 27, 2026	10.20	10.88	10.17	10.37	10.37	0.58%	122,551,200
May 26, 2026	11.00	11.09	10.30	10.31	10.31	-9.88%	211,609,100
May 25, 2026	11.39	11.44	11.22	11.44	11.44	10.00%	126,795,900
May 22, 2026	10.45	10.48	10.25	10.40	10.40	0.10%	71,389,010
May 21, 2026	10.49	10.95	10.36	10.39	10.39	-1.24%	135,636,600
May 20, 2026	10.39	10.65	10.17	10.52	10.52	2.63%	115,665,900
May 19, 2026	10.05	10.32	10.00	10.25	10.25	1.99%	62,703,620
May 18, 2026	9.63	10.45	9.63	10.05	10.05	4.25%	96,844,690
May 15, 2026	9.74	9.94	9.56	9.64	9.64	-0.82%	56,595,580
May 14, 2026	10.29	10.44	9.70	9.72	9.72	-4.89%	78,898,830
May 13, 2026	10.20	10.34	10.12	10.22	10.22	-0.39%	66,796,590
May 12, 2026	10.55	10.59	10.20	10.26	10.26	-3.02%	70,971,130
May 11, 2026	10.64	10.68	10.48	10.58	10.58	-0.38%	61,394,780
May 8, 2026	10.55	10.72	10.50	10.62	10.62	0.57%	76,989,500
May 7, 2026	10.30	10.58	10.23	10.56	10.56	2.82%	85,729,360
May 6, 2026	10.02	10.38	10.00	10.27	10.27	2.91%	81,011,840
Apr 30, 2026	9.91	10.11	9.84	9.98	9.98	-1.38%	69,962,540
Apr 29, 2026	10.13	10.35	10.11	10.12	10.12	-1.27%	81,818,990
Apr 28, 2026	11.00	11.00	10.20	10.25	10.25	-5.62%	177,054,200
Apr 27, 2026	10.64	10.86	10.62	10.86	10.86	10.03%	47,175,280
Apr 24, 2026	9.90	10.01	9.67	9.87	9.87	-0.50%	40,030,570
Apr 23, 2026	10.01	10.09	9.88	9.92	9.92	-1.20%	41,505,390
Apr 22, 2026	9.99	10.17	9.95	10.04	10.04	0.50%	40,963,890
Apr 21, 2026	10.00	10.24	9.97	9.99	9.99	-	42,792,930
Apr 20, 2026	9.96	10.05	9.88	9.99	9.99	-0.10%	42,871,090
Apr 17, 2026	9.83	10.09	9.76	10.00	10.00	0.70%	57,363,110
Apr 16, 2026	9.70	10.05	9.65	9.93	9.93	2.80%	68,203,190
Apr 15, 2026	9.83	9.85	9.65	9.66	9.66	-1.53%	30,252,260
Apr 14, 2026	9.65	9.82	9.65	9.81	9.81	2.51%	48,824,850
Apr 13, 2026	9.56	9.68	9.53	9.57	9.57	-0.62%	25,576,360
Apr 10, 2026	9.59	9.73	9.58	9.63	9.63	1.16%	35,208,010
Apr 9, 2026	9.60	9.65	9.51	9.52	9.52	-2.06%	33,401,840
Apr 8, 2026	9.38	9.72	9.38	9.72	9.72	6.00%	53,441,070
Apr 7, 2026	9.10	9.23	9.10	9.17	9.17	0.88%	22,763,710