Opple Lighting Co.,LTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	16.33	16.42	15.92	16.25	16.25	-0.55%	1,786,500
Jun 30, 2026	16.76	17.06	16.19	16.34	16.34	-2.62%	1,858,800
Jun 29, 2026	16.67	16.98	16.02	16.78	16.78	0.60%	1,469,600
Jun 26, 2026	16.99	17.00	16.47	16.68	16.68	-1.82%	1,788,760
Jun 25, 2026	17.85	18.13	17.55	17.84	16.99	-0.06%	1,174,660
Jun 24, 2026	18.00	18.13	17.70	17.85	17.00	-0.83%	1,575,800
Jun 23, 2026	17.75	18.27	17.71	18.00	17.14	1.12%	1,048,700
Jun 22, 2026	18.18	18.59	17.70	17.80	16.95	-2.20%	1,514,073
Jun 18, 2026	18.33	18.52	18.02	18.20	17.33	-0.71%	1,201,600
Jun 17, 2026	18.73	18.73	18.30	18.33	17.46	-2.14%	830,200
Jun 16, 2026	18.70	18.80	18.42	18.73	17.84	0.05%	900,400
Jun 15, 2026	18.86	19.08	18.60	18.72	17.83	-0.74%	1,333,923
Jun 12, 2026	18.40	19.08	18.38	18.86	17.96	2.72%	1,415,200
Jun 11, 2026	18.44	18.55	18.20	18.36	17.49	-0.49%	664,600
Jun 10, 2026	18.19	18.69	17.75	18.45	17.57	1.43%	1,820,999
Jun 9, 2026	18.65	18.70	18.15	18.19	17.32	-1.73%	899,180
Jun 8, 2026	18.48	18.81	18.34	18.51	17.63	-1.59%	1,306,519
Jun 5, 2026	18.51	18.96	18.38	18.81	17.91	2.40%	1,456,648
Jun 4, 2026	18.74	18.88	18.27	18.37	17.49	-2.08%	1,367,416
Jun 3, 2026	18.88	18.96	18.51	18.76	17.87	-0.79%	1,083,300
Jun 2, 2026	18.68	19.08	18.37	18.91	18.01	1.12%	2,822,019
Jun 1, 2026	19.47	19.47	18.28	18.70	17.81	-3.01%	3,595,562
May 29, 2026	19.01	19.62	19.01	19.28	18.36	0.78%	1,158,900
May 28, 2026	19.66	19.68	18.96	19.13	18.22	-2.70%	1,375,198
May 27, 2026	19.43	19.79	19.41	19.66	18.72	0.31%	950,200
May 26, 2026	19.68	19.75	19.26	19.60	18.67	-1.01%	1,276,233
May 25, 2026	20.05	20.19	19.46	19.80	18.86	-1.25%	1,293,831
May 22, 2026	19.70	20.18	19.38	20.05	19.09	2.56%	1,595,507
May 21, 2026	19.69	19.99	19.55	19.55	18.62	-0.81%	1,431,300
May 20, 2026	19.36	19.80	19.22	19.71	18.77	0.97%	1,195,838
May 19, 2026	19.60	19.71	19.31	19.52	18.59	-0.61%	1,432,830
May 18, 2026	19.60	19.65	19.32	19.64	18.70	0.41%	1,360,923
May 15, 2026	19.96	19.98	19.44	19.56	18.63	-2.15%	1,422,550
May 14, 2026	19.93	20.08	19.66	19.99	19.04	0.20%	1,243,884
May 13, 2026	20.01	20.15	19.66	19.95	19.00	-0.45%	3,144,540
May 12, 2026	20.37	20.37	19.81	20.04	19.09	-1.91%	2,562,801
May 11, 2026	20.75	20.77	20.00	20.43	19.46	-1.59%	3,471,954
May 8, 2026	20.87	20.93	20.53	20.76	19.77	-0.91%	1,954,974
May 7, 2026	21.59	21.59	20.73	20.95	19.95	-2.83%	3,577,943
May 6, 2026	20.26	21.82	20.26	21.56	20.53	6.42%	4,852,211
Apr 30, 2026	20.60	20.62	20.22	20.26	19.29	-1.07%	2,000,230
Apr 29, 2026	20.47	20.60	20.20	20.48	19.50	-	1,618,400
Apr 28, 2026	20.56	20.60	20.06	20.48	19.50	-1.25%	1,910,900
Apr 27, 2026	20.05	20.74	19.85	20.74	19.75	4.75%	3,517,022
Apr 24, 2026	19.80	19.97	19.51	19.80	18.86	-0.40%	3,137,875
Apr 23, 2026	20.46	20.86	19.71	19.88	18.93	-5.24%	4,204,387
Apr 22, 2026	20.70	21.16	20.51	20.98	19.98	1.35%	2,593,508
Apr 21, 2026	20.78	20.92	20.60	20.70	19.71	-0.34%	1,649,620
Apr 20, 2026	20.35	21.03	20.35	20.77	19.78	2.01%	2,619,063
Apr 17, 2026	20.01	20.50	19.90	20.36	19.39	1.29%	2,748,030