Oppein Home Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	52.89	54.09	52.88	53.50	52.26	0.89%	2,913,902
Nov 25, 2025	52.35	53.48	51.84	53.03	51.81	1.30%	3,230,601
Nov 24, 2025	53.26	53.83	51.97	52.35	51.14	-1.60%	5,921,017
Nov 21, 2025	53.96	54.19	52.78	53.20	51.97	-1.95%	3,209,868
Nov 20, 2025	52.50	55.00	52.46	54.26	53.01	2.86%	4,955,302
Nov 19, 2025	52.33	52.86	52.12	52.75	51.53	0.32%	1,509,145
Nov 18, 2025	52.45	53.01	51.88	52.58	51.37	0.10%	2,448,490
Nov 17, 2025	53.32	53.56	52.16	52.53	51.32	-1.48%	3,145,400
Nov 14, 2025	53.05	53.89	53.05	53.32	52.09	-0.13%	1,831,145
Nov 13, 2025	53.70	53.96	52.83	53.39	52.16	-0.63%	2,182,843
Nov 12, 2025	53.30	54.47	53.23	53.73	52.49	0.30%	3,403,335
Nov 11, 2025	52.25	53.64	51.68	53.57	52.33	2.53%	4,535,016
Nov 10, 2025	51.57	52.48	51.37	52.25	51.04	1.42%	4,372,398
Nov 7, 2025	51.65	51.85	51.51	51.52	50.33	-0.39%	1,861,112
Nov 6, 2025	51.64	51.72	51.48	51.72	50.53	0.10%	1,374,563