Oppein Home Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	52.87	53.98	52.53	53.35	52.12	0.91%	2,652,900
Dec 26, 2025	52.70	53.40	52.58	52.87	51.65	0.23%	1,995,932
Dec 25, 2025	52.50	52.92	52.28	52.75	51.53	0.46%	1,332,020
Dec 24, 2025	52.20	52.68	51.88	52.51	51.30	0.50%	1,478,413
Dec 23, 2025	52.35	52.49	51.95	52.25	51.04	-0.04%	1,196,343
Dec 22, 2025	52.90	52.98	52.22	52.27	51.06	-1.28%	2,285,660
Dec 19, 2025	52.54	53.25	52.30	52.95	51.73	1.05%	2,246,854
Dec 18, 2025	52.24	52.80	52.03	52.40	51.19	0.36%	2,150,718
Dec 17, 2025	51.69	52.57	50.92	52.21	51.00	1.12%	2,900,787
Dec 16, 2025	51.13	52.58	51.00	51.63	50.44	0.96%	4,457,559
Dec 15, 2025	50.00	51.80	49.88	51.14	49.96	1.21%	5,190,257
Dec 12, 2025	50.88	51.03	49.30	50.53	49.36	-0.53%	10,847,610
Dec 11, 2025	52.00	52.06	50.60	50.80	49.63	-2.36%	3,208,953
Dec 10, 2025	51.71	52.18	51.19	52.03	50.83	0.23%	2,535,026
Dec 9, 2025	52.30	52.32	51.19	51.91	50.71	-0.78%	3,593,368
Dec 8, 2025	52.33	52.92	52.04	52.32	51.11	-0.02%	1,844,719
Dec 5, 2025	52.81	52.81	51.75	52.33	51.12	-1.10%	3,013,200
Dec 4, 2025	54.15	54.17	52.78	52.91	51.69	-2.29%	2,420,847
Dec 3, 2025	53.99	54.63	53.81	54.15	52.90	0.28%	3,158,619
Dec 2, 2025	53.62	54.49	53.30	54.00	52.75	0.58%	3,085,714
Dec 1, 2025	53.17	54.76	53.10	53.69	52.45	0.94%	3,920,709
Nov 28, 2025	53.48	53.59	52.50	53.19	51.96	-0.80%	1,992,631
Nov 27, 2025	53.07	54.17	52.83	53.62	52.38	0.22%	2,078,624