Opple Lighting Co.,LTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	20.25	20.74	19.93	20.30	-	0.25%	3,989,194
Jan 30, 2026	19.70	20.49	19.67	20.25	20.25	2.95%	3,850,614
Jan 29, 2026	19.90	20.36	19.60	19.67	19.67	-1.55%	3,342,432
Jan 28, 2026	19.84	20.05	19.58	19.98	19.98	0.55%	2,344,617
Jan 27, 2026	19.42	20.11	19.10	19.87	19.87	1.53%	3,551,248
Jan 26, 2026	19.35	19.62	19.06	19.57	19.57	1.03%	2,174,504
Jan 23, 2026	19.52	19.56	19.26	19.37	19.37	-0.41%	1,752,504
Jan 22, 2026	19.38	19.60	19.23	19.45	19.45	0.67%	1,780,904
Jan 21, 2026	19.45	19.54	19.12	19.32	19.32	-0.82%	2,157,270
Jan 20, 2026	18.82	19.62	18.73	19.48	19.48	3.95%	4,397,356
Jan 19, 2026	18.74	18.77	18.50	18.74	18.74	0.05%	1,405,796
Jan 16, 2026	18.60	18.89	18.57	18.73	18.73	0.86%	2,136,875
Jan 15, 2026	18.42	18.66	18.40	18.57	18.57	0.05%	1,310,336
Jan 14, 2026	18.78	18.88	18.40	18.56	18.56	-1.07%	2,769,579
Jan 13, 2026	18.81	19.16	18.64	18.76	18.76	0.75%	2,976,765
Jan 12, 2026	18.50	18.65	18.31	18.62	18.62	0.38%	1,677,567
Jan 9, 2026	18.68	18.86	18.47	18.55	18.55	-0.91%	2,294,919
Jan 8, 2026	18.39	18.72	18.22	18.72	18.72	1.35%	1,357,441
Jan 7, 2026	18.61	18.89	18.40	18.47	18.47	-0.86%	1,531,711
Jan 6, 2026	18.58	18.64	18.22	18.63	18.63	-0.05%	1,908,274
Jan 5, 2026	18.30	18.65	18.18	18.64	18.64	1.97%	2,440,028
Dec 31, 2025	18.05	18.30	17.82	18.28	18.28	1.67%	1,408,494
Dec 30, 2025	18.08	18.19	17.91	17.98	17.98	-0.39%	1,233,300
Dec 29, 2025	18.20	18.24	17.96	18.05	18.05	-0.99%	1,036,600
Dec 26, 2025	18.40	18.55	18.15	18.23	18.23	-1.09%	1,385,782
Dec 25, 2025	18.21	18.43	18.03	18.43	18.43	1.54%	1,523,750
Dec 24, 2025	18.23	18.57	17.97	18.15	18.15	-0.66%	1,609,720
Dec 23, 2025	18.20	18.46	18.02	18.27	18.27	0.50%	1,557,583
Dec 22, 2025	18.35	18.62	18.15	18.18	18.18	-1.09%	1,560,800
Dec 19, 2025	18.25	18.48	17.88	18.38	18.38	0.82%	1,929,340
Dec 18, 2025	18.22	18.56	17.97	18.23	18.23	-0.71%	1,424,454
Dec 17, 2025	18.01	18.40	17.80	18.36	18.36	1.44%	1,715,632
Dec 16, 2025	18.15	18.48	17.95	18.10	18.10	0.22%	985,700
Dec 15, 2025	17.85	18.13	17.56	18.06	18.06	2.03%	1,099,450
Dec 12, 2025	17.99	18.04	17.66	17.70	17.70	-1.17%	1,135,270
Dec 11, 2025	18.31	18.33	17.87	17.91	17.91	-2.13%	1,332,800
Dec 10, 2025	17.90	18.37	17.83	18.30	18.30	1.84%	1,394,360
Dec 9, 2025	18.23	18.25	17.97	17.97	17.97	-0.33%	1,165,400
Dec 8, 2025	18.06	18.14	17.88	18.03	18.03	-0.11%	1,042,970
Dec 5, 2025	18.23	18.23	17.86	18.05	18.05	-0.99%	1,192,830
Dec 4, 2025	18.25	18.31	17.94	18.23	18.23	-0.11%	1,008,870
Dec 3, 2025	18.38	18.48	18.13	18.25	18.25	0.77%	2,524,809
Dec 2, 2025	17.71	18.48	17.65	18.11	18.11	2.61%	2,705,731
Dec 1, 2025	17.60	17.70	17.50	17.65	17.65	0.23%	858,587
Nov 28, 2025	17.66	17.76	17.47	17.61	17.61	-0.40%	653,474
Nov 27, 2025	17.51	17.76	17.47	17.68	17.68	1.20%	664,265
Nov 26, 2025	17.61	17.82	17.47	17.47	17.47	-0.96%	975,982
Nov 25, 2025	17.73	17.84	17.60	17.64	17.64	-0.28%	1,068,567
Nov 24, 2025	17.87	17.87	17.58	17.69	17.69	0.51%	1,017,330
Nov 21, 2025	17.87	18.10	17.60	17.60	17.60	-1.73%	1,167,500