Oppein Home Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	56.26	57.05	56.00	56.93	56.93	-0.35%	1,359,041
Mar 18, 2026	57.71	58.00	56.47	57.13	57.13	-1.75%	1,726,587
Mar 17, 2026	56.08	58.16	55.57	58.15	58.15	3.43%	3,468,611
Mar 16, 2026	53.53	56.33	53.20	56.22	56.22	5.01%	3,474,314
Mar 13, 2026	53.20	54.20	52.88	53.54	53.54	0.37%	1,837,081
Mar 12, 2026	54.54	54.81	52.80	53.34	53.34	-2.13%	2,434,074
Mar 11, 2026	55.00	55.49	54.50	54.50	54.50	-1.23%	2,521,867
Mar 10, 2026	55.21	56.00	54.86	55.18	55.18	0.44%	2,192,967
Mar 9, 2026	54.99	55.22	54.00	54.94	54.94	-0.11%	2,300,595
Mar 6, 2026	54.55	55.20	54.30	55.00	55.00	0.88%	2,022,787
Mar 5, 2026	55.65	56.00	54.40	54.52	54.52	-1.46%	2,164,878
Mar 4, 2026	56.13	56.70	55.06	55.33	55.33	-2.07%	2,711,927
Mar 3, 2026	57.08	57.66	56.18	56.50	56.50	-0.88%	2,609,696
Mar 2, 2026	56.50	57.97	56.37	57.00	57.00	-0.19%	2,098,909
Feb 27, 2026	57.00	57.59	56.62	57.11	57.11	-0.23%	1,525,243
Feb 26, 2026	59.10	59.30	56.63	57.24	57.24	-2.83%	3,027,757
Feb 25, 2026	57.66	60.16	57.66	58.91	58.91	1.83%	1,950,215
Feb 24, 2026	58.80	58.99	57.85	57.85	57.85	-1.26%	1,861,156
Feb 13, 2026	59.55	59.70	58.50	58.59	58.59	-1.23%	1,818,450
Feb 12, 2026	59.99	60.78	59.00	59.32	59.32	-1.45%	2,527,246
Feb 11, 2026	60.89	60.89	59.14	60.19	60.19	-0.61%	2,932,833
Feb 10, 2026	62.30	62.30	60.10	60.56	60.56	-1.37%	1,905,812
Feb 9, 2026	61.20	62.00	60.22	61.40	61.40	0.82%	2,115,017
Feb 6, 2026	61.10	62.23	59.90	60.90	60.90	-0.57%	2,866,497
Feb 5, 2026	61.55	62.25	60.33	61.25	61.25	-0.28%	2,315,933
Feb 4, 2026	58.86	61.61	58.70	61.42	61.42	3.38%	4,414,761
Feb 3, 2026	59.19	60.06	58.63	59.41	59.41	1.16%	2,578,580
Feb 2, 2026	61.35	61.40	58.71	58.73	58.73	-4.27%	3,406,150
Jan 30, 2026	62.06	62.66	60.68	61.35	61.35	-1.59%	3,959,459
Jan 29, 2026	58.99	62.93	58.50	62.34	62.34	6.20%	6,743,377
Jan 28, 2026	57.60	60.00	56.72	58.70	58.70	1.47%	6,504,415
Jan 27, 2026	56.99	58.30	56.99	57.85	57.85	1.49%	2,770,780
Jan 26, 2026	57.61	58.18	56.81	57.00	57.00	-1.66%	2,694,254
Jan 23, 2026	57.80	58.46	57.40	57.96	57.96	0.24%	2,913,197
Jan 22, 2026	57.42	58.80	57.11	57.82	57.82	1.28%	5,252,209
Jan 21, 2026	56.92	57.67	56.31	57.09	57.09	0.33%	2,976,121
Jan 20, 2026	54.99	57.85	54.96	56.90	56.90	3.59%	6,521,296
Jan 19, 2026	54.89	55.02	54.29	54.93	54.93	-0.22%	1,685,799
Jan 16, 2026	55.86	55.86	54.65	55.05	55.05	-1.38%	1,994,243
Jan 15, 2026	53.98	56.30	53.73	55.82	55.82	3.33%	4,374,446
Jan 14, 2026	55.20	55.44	53.43	54.02	54.02	-2.74%	3,596,806
Jan 13, 2026	54.70	56.40	54.43	55.54	55.54	0.98%	6,083,412
Jan 12, 2026	52.55	55.02	51.99	55.00	55.00	4.54%	5,722,016
Jan 9, 2026	52.51	52.92	51.92	52.61	52.61	-1.99%	3,352,428
Jan 8, 2026	52.51	54.17	52.20	53.68	52.44	2.03%	4,029,827
Jan 7, 2026	52.90	53.60	52.50	52.61	51.39	-0.70%	2,610,481
Jan 6, 2026	52.73	53.09	52.52	52.98	51.76	-0.04%	2,472,048
Jan 5, 2026	52.34	53.11	52.04	53.00	51.78	1.75%	3,721,784
Dec 31, 2025	53.01	53.40	51.95	52.09	50.89	-1.88%	3,867,170
Dec 30, 2025	53.38	53.56	52.63	53.09	51.86	-0.49%	2,257,256