Oriental Pearl Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	10.55	10.72	10.50	10.56	-	-	53,197,458
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%	47,175,285
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
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