Oppein Home Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	52.81	52.81	51.75	52.33	52.33	-1.10%	3,013,200
Dec 4, 2025	54.15	54.17	52.78	52.91	52.91	-2.29%	2,420,847
Dec 3, 2025	53.99	54.63	53.81	54.15	54.15	0.28%	3,158,619
Dec 2, 2025	53.62	54.49	53.30	54.00	54.00	0.58%	3,085,714
Dec 1, 2025	53.17	54.76	53.10	53.69	53.69	0.94%	3,920,709
Nov 28, 2025	53.48	53.59	52.50	53.19	53.19	-0.80%	1,992,631
Nov 27, 2025	53.07	54.17	52.83	53.62	53.62	0.22%	2,078,624
Nov 26, 2025	52.89	54.09	52.88	53.50	53.50	0.89%	2,913,902
Nov 25, 2025	52.35	53.48	51.84	53.03	53.03	1.30%	3,230,601
Nov 24, 2025	53.26	53.83	51.97	52.35	52.35	-1.60%	5,921,017
Nov 21, 2025	53.96	54.19	52.78	53.20	53.20	-1.95%	3,209,868
Nov 20, 2025	52.50	55.00	52.46	54.26	54.26	2.86%	4,955,302
Nov 19, 2025	52.33	52.86	52.12	52.75	52.75	0.32%	1,509,145
Nov 18, 2025	52.45	53.01	51.88	52.58	52.58	0.10%	2,448,490
Nov 17, 2025	53.32	53.56	52.16	52.53	52.53	-1.48%	3,145,400
Nov 14, 2025	53.05	53.89	53.05	53.32	53.32	-0.13%	1,831,145
Nov 13, 2025	53.70	53.96	52.83	53.39	53.39	-0.63%	2,182,843
Nov 12, 2025	53.30	54.47	53.23	53.73	53.73	0.30%	3,403,335
Nov 11, 2025	52.25	53.64	51.68	53.57	53.57	2.53%	4,535,016
Nov 10, 2025	51.57	52.48	51.37	52.25	52.25	1.42%	4,372,398
Nov 7, 2025	51.65	51.85	51.51	51.52	51.52	-0.39%	1,861,112
Nov 6, 2025	51.64	51.72	51.48	51.72	51.72	0.10%	1,374,563
Nov 5, 2025	51.80	52.10	51.50	51.67	51.67	-0.44%	2,734,504
Nov 4, 2025	52.80	52.90	51.60	51.90	51.90	-1.70%	2,497,917
Nov 3, 2025	53.54	53.65	52.40	52.80	52.80	-1.31%	3,194,162
Oct 31, 2025	52.85	53.80	52.40	53.50	53.50	-0.39%	2,357,072
Oct 30, 2025	53.82	54.30	53.60	53.71	53.71	-0.32%	1,761,358
Oct 29, 2025	54.02	54.02	53.51	53.88	53.88	-0.37%	975,280
Oct 28, 2025	53.71	54.18	53.57	54.08	54.08	0.48%	2,471,898
Oct 27, 2025	53.25	54.07	53.01	53.82	53.82	0.71%	2,023,180
Oct 24, 2025	54.35	54.49	53.42	53.44	53.44	-1.13%	1,512,087
Oct 23, 2025	53.65	54.16	53.50	54.05	54.05	0.33%	1,114,085
Oct 22, 2025	53.70	54.34	53.68	53.87	53.87	-0.07%	1,029,252
Oct 21, 2025	53.97	54.33	53.66	53.91	53.91	-0.17%	1,582,627
Oct 20, 2025	53.55	54.08	52.80	54.00	54.00	1.37%	1,809,688
Oct 17, 2025	53.77	54.48	53.25	53.27	53.27	-0.93%	1,694,595
Oct 16, 2025	54.39	54.84	53.64	53.77	53.77	-0.94%	2,189,272
Oct 15, 2025	53.79	55.10	53.64	54.28	54.28	0.91%	2,117,787
Oct 14, 2025	53.07	55.21	53.07	53.79	53.79	1.20%	4,495,290
Oct 13, 2025	52.55	53.56	52.48	53.15	53.15	-0.88%	2,140,290
Oct 10, 2025	53.26	54.16	52.92	53.62	53.62	0.62%	3,275,335
Oct 9, 2025	53.27	53.62	52.44	53.29	53.29	-0.02%	3,473,789
Sep 30, 2025	53.05	53.36	52.66	53.30	53.30	0.38%	2,827,464
Sep 29, 2025	53.00	53.40	52.20	53.10	53.10	-0.02%	3,583,516
Sep 26, 2025	53.62	53.66	52.36	53.11	53.11	-1.47%	5,695,462
Sep 25, 2025	54.12	54.60	53.74	53.90	53.90	-0.42%	2,620,163
Sep 24, 2025	54.00	54.54	53.65	54.13	54.13	-0.09%	2,145,515
Sep 23, 2025	55.00	55.16	53.08	54.18	54.18	-1.85%	3,896,546
Sep 22, 2025	56.14	56.18	54.70	55.20	55.20	-1.85%	2,829,182
Sep 19, 2025	54.80	56.50	54.62	56.24	56.24	2.44%	4,341,819