Oriental Pearl Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	9.33	9.35	9.03	9.09	9.09	-2.26%	28,070,912
Apr 2, 2026	9.58	9.58	9.25	9.30	9.30	-3.12%	32,660,870
Apr 1, 2026	9.59	9.64	9.47	9.60	9.60	1.91%	29,013,298
Mar 31, 2026	9.54	9.66	9.42	9.42	9.42	-1.26%	26,424,740
Mar 30, 2026	9.38	9.59	9.32	9.54	9.54	0.10%	28,571,130
Mar 27, 2026	9.32	9.57	9.30	9.53	9.53	1.38%	29,503,776
Mar 26, 2026	9.65	9.72	9.35	9.40	9.40	-2.49%	32,056,980
Mar 25, 2026	9.53	9.70	9.53	9.64	9.64	1.47%	33,285,810
Mar 24, 2026	9.50	9.52	9.32	9.50	9.50	2.15%	40,400,240
Mar 23, 2026	9.68	9.73	9.23	9.30	9.30	-6.06%	59,002,894
Mar 20, 2026	10.23	10.27	9.89	9.90	9.90	-3.04%	46,552,890
Mar 19, 2026	10.30	10.33	10.17	10.21	10.21	-2.20%	32,236,390
Mar 18, 2026	10.30	10.45	10.20	10.44	10.44	1.36%	29,182,560
Mar 17, 2026	10.50	10.55	10.30	10.30	10.30	-1.62%	31,392,820
Mar 16, 2026	10.41	10.47	10.32	10.47	10.47	0.67%	30,139,440
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