Oppein Home Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	52.49	52.99	52.25	52.99	-	1.05%	303,603
Apr 9, 2026	54.40	54.51	52.20	52.44	52.44	-3.74%	2,714,200
Apr 8, 2026	54.50	55.29	53.70	54.48	54.48	0.89%	2,196,820
Apr 7, 2026	54.73	54.96	53.53	54.00	54.00	-1.33%	2,197,500
Apr 3, 2026	55.50	56.08	53.90	54.73	54.73	-1.92%	1,701,780
Apr 2, 2026	54.30	56.40	53.72	55.80	55.80	2.65%	2,636,460
Apr 1, 2026	53.60	54.50	53.31	54.36	54.36	1.99%	1,185,185
Mar 31, 2026	54.59	55.55	53.13	53.30	53.30	-1.86%	1,718,900
Mar 30, 2026	53.60	54.88	53.02	54.31	54.31	0.46%	1,718,565
Mar 27, 2026	53.81	54.60	53.50	54.06	54.06	-0.07%	1,135,330
Mar 26, 2026	53.69	54.98	53.48	54.10	54.10	0.19%	1,023,815
Mar 25, 2026	54.38	54.67	53.64	54.00	54.00	-0.22%	1,900,190
Mar 24, 2026	53.00	54.69	52.00	54.12	54.12	3.01%	2,099,466
Mar 23, 2026	54.04	54.04	51.90	52.54	52.54	-2.88%	3,197,000
Mar 20, 2026	56.70	56.99	54.00	54.10	54.10	-4.97%	2,807,382
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