Opple Lighting Co.,LTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	19.69	19.99	19.55	19.55	19.55	-0.81%	1,431,300
May 20, 2026	19.36	19.80	19.22	19.71	19.71	0.97%	1,195,838
May 19, 2026	19.60	19.71	19.31	19.52	19.52	-0.61%	1,432,830
May 18, 2026	19.60	19.65	19.32	19.64	19.64	0.41%	1,360,923
May 15, 2026	19.96	19.98	19.44	19.56	19.56	-2.15%	1,422,550
May 14, 2026	19.93	20.08	19.66	19.99	19.99	0.20%	1,243,884
May 13, 2026	20.01	20.15	19.66	19.95	19.95	-0.45%	3,144,540
May 12, 2026	20.37	20.37	19.81	20.04	20.04	-1.91%	2,562,801
May 11, 2026	20.75	20.77	20.00	20.43	20.43	-1.59%	3,471,954
May 8, 2026	20.87	20.93	20.53	20.76	20.76	-0.91%	1,954,974
May 7, 2026	21.59	21.59	20.73	20.95	20.95	-2.83%	3,577,943
May 6, 2026	20.26	21.82	20.26	21.56	21.56	6.42%	4,852,211
Apr 30, 2026	20.60	20.62	20.22	20.26	20.26	-1.07%	2,000,230
Apr 29, 2026	20.47	20.60	20.20	20.48	20.48	-	1,618,400
Apr 28, 2026	20.56	20.60	20.06	20.48	20.48	-1.25%	1,910,900
Apr 27, 2026	20.05	20.74	19.85	20.74	20.74	4.75%	3,517,022
Apr 24, 2026	19.80	19.97	19.51	19.80	19.80	-0.40%	3,137,875
Apr 23, 2026	20.46	20.86	19.71	19.88	19.88	-5.24%	4,204,387
Apr 22, 2026	20.70	21.16	20.51	20.98	20.98	1.35%	2,593,508
Apr 21, 2026	20.78	20.92	20.60	20.70	20.70	-0.34%	1,649,620
Apr 20, 2026	20.35	21.03	20.35	20.77	20.77	2.01%	2,619,063
Apr 17, 2026	20.01	20.50	19.90	20.36	20.36	1.29%	2,748,030
Apr 16, 2026	19.90	20.20	19.78	20.10	20.10	1.67%	2,312,250
Apr 15, 2026	19.38	19.84	19.31	19.77	19.77	2.38%	2,138,600
Apr 14, 2026	19.21	19.38	18.89	19.31	19.31	1.52%	1,821,030
Apr 13, 2026	19.22	19.22	18.83	19.02	19.02	-1.35%	1,906,635
Apr 10, 2026	19.23	19.54	19.16	19.28	19.28	-0.31%	2,133,630
Apr 9, 2026	19.50	19.80	19.21	19.34	19.34	-0.97%	1,752,600
Apr 8, 2026	19.20	19.54	19.02	19.53	19.53	1.03%	2,802,000
Apr 7, 2026	19.63	19.94	19.29	19.33	19.33	-1.48%	3,312,750
Apr 3, 2026	19.37	19.76	19.33	19.62	19.62	0.98%	2,254,800
Apr 2, 2026	19.59	19.63	19.25	19.43	19.43	-0.46%	1,484,300
Apr 1, 2026	19.20	19.54	19.09	19.52	19.52	2.25%	2,690,350
Mar 31, 2026	19.23	19.41	18.92	19.09	19.09	-0.73%	2,054,254
Mar 30, 2026	18.80	19.30	18.71	19.23	19.23	1.32%	1,653,120
Mar 27, 2026	19.38	19.42	18.93	18.98	18.98	-2.27%	1,854,460
Mar 26, 2026	19.08	19.68	19.03	19.42	19.42	1.62%	2,466,589
Mar 25, 2026	19.31	19.31	18.79	19.11	19.11	-0.26%	2,369,150
Mar 24, 2026	18.45	19.20	18.41	19.16	19.16	4.87%	1,627,630
Mar 23, 2026	18.90	18.95	18.16	18.27	18.27	-3.94%	2,749,599
Mar 20, 2026	19.14	19.36	18.91	19.02	19.02	-	1,582,300
Mar 19, 2026	19.14	19.32	19.02	19.02	19.02	-1.35%	1,125,477
Mar 18, 2026	19.01	19.32	18.96	19.28	19.28	1.69%	1,505,750
Mar 17, 2026	19.06	19.30	18.92	18.96	18.96	-0.26%	1,431,019
Mar 16, 2026	18.69	19.04	18.63	19.01	19.01	1.55%	1,397,099
Mar 13, 2026	18.50	18.95	18.50	18.72	18.72	1.08%	1,373,369
Mar 12, 2026	18.89	18.90	18.50	18.52	18.52	-1.65%	1,148,768
Mar 11, 2026	18.41	18.87	18.30	18.83	18.83	2.11%	2,058,000
Mar 10, 2026	18.35	18.45	18.28	18.44	18.44	0.88%	1,255,050
Mar 9, 2026	18.42	18.60	18.18	18.28	18.28	-1.88%	1,427,134