Oppein Home Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	29.45	29.69	29.31	29.56	29.56	0.37%	1,937,400
Sep 21, 2026	28.71	29.64	28.64	29.45	29.45	2.19%	2,669,326
Sep 18, 2026	28.38	28.88	28.27	28.82	28.82	1.66%	2,271,956
Sep 17, 2026	28.69	28.82	28.26	28.35	28.35	-1.63%	2,503,087
Sep 16, 2026	29.20	29.38	28.55	28.82	28.82	-1.57%	2,605,962
Sep 15, 2026	29.47	29.80	29.21	29.28	29.28	-0.88%	1,708,223
Sep 14, 2026	29.48	29.60	29.11	29.54	29.54	-	2,226,421
Sep 11, 2026	30.00	30.20	29.38	29.54	29.54	-2.41%	2,616,320
Sep 10, 2026	30.70	30.73	29.95	30.27	30.27	-1.75%	2,762,900
Sep 9, 2026	31.40	31.41	30.68	30.81	30.81	-1.91%	3,003,200
Sep 8, 2026	31.30	31.70	31.12	31.41	31.41	0.29%	1,771,300
Sep 7, 2026	31.28	31.45	30.87	31.32	31.32	0.06%	2,607,000
Sep 4, 2026	30.83	31.99	30.81	31.30	31.30	1.13%	4,193,119
Sep 3, 2026	30.95	31.69	30.90	30.95	30.95	-	3,791,418
Sep 2, 2026	32.07	32.22	30.82	30.95	30.95	-3.85%	4,523,244
Sep 1, 2026	32.00	32.85	31.82	32.19	32.19	0.56%	4,073,217
Aug 31, 2026	33.80	33.98	31.93	32.01	32.01	-2.41%	6,022,344
Aug 28, 2026	32.40	33.08	32.18	32.80	32.80	0.68%	3,406,000
Aug 27, 2026	32.50	32.65	32.20	32.58	32.58	-0.21%	2,488,830
Aug 26, 2026	32.50	33.11	32.22	32.65	32.65	0.46%	3,558,327
Aug 25, 2026	31.80	32.69	31.63	32.50	32.50	2.17%	3,089,498
Aug 24, 2026	31.80	32.39	31.42	31.81	31.81	-0.81%	3,153,652
Aug 21, 2026	32.40	32.43	31.72	32.07	32.07	-1.54%	2,783,867
Aug 20, 2026	32.26	32.98	31.89	32.57	32.57	-0.03%	4,742,801
Aug 19, 2026	32.47	33.18	32.20	32.58	32.58	1.78%	7,397,021
Aug 18, 2026	31.42	32.26	31.10	32.01	32.01	1.85%	4,489,242
Aug 17, 2026	31.50	31.54	30.91	31.43	31.43	-0.51%	3,357,889
Aug 14, 2026	32.30	32.35	31.59	31.59	31.59	-2.53%	4,353,565
Aug 13, 2026	32.85	33.13	32.22	32.41	32.41	-1.91%	5,302,806
Aug 12, 2026	32.27	33.65	31.90	33.04	33.04	2.35%	7,386,958
Aug 11, 2026	32.45	32.50	31.99	32.28	32.28	-0.52%	4,256,235
Aug 10, 2026	31.63	32.58	31.54	32.45	32.45	2.59%	7,043,559
Aug 7, 2026	32.52	32.76	31.43	31.63	31.63	-4.24%	9,702,204
Aug 6, 2026	32.95	33.16	32.45	33.03	33.03	-0.06%	6,136,301
Aug 5, 2026	33.18	33.33	32.63	33.05	33.05	-	6,262,259
Aug 4, 2026	33.76	33.78	32.90	33.05	33.05	-2.10%	8,194,760
Aug 3, 2026	34.20	34.20	33.47	33.76	33.76	-2.99%	5,430,500
Jul 31, 2026	35.24	35.55	33.71	34.80	34.80	-1.72%	7,279,800
Jul 30, 2026	35.33	35.94	34.51	35.41	35.41	0.23%	8,226,020
Jul 29, 2026	32.12	35.33	32.12	35.33	35.33	9.99%	7,111,411
Jul 28, 2026	31.35	32.16	30.97	32.12	32.12	2.46%	4,198,470
Jul 27, 2026	30.90	31.95	30.79	31.35	31.35	1.16%	3,185,540
Jul 24, 2026	31.64	32.42	30.96	30.99	30.99	-2.24%	3,082,026
Jul 23, 2026	31.28	32.04	31.17	31.70	31.70	0.35%	2,955,988
Jul 22, 2026	31.75	32.09	31.26	31.59	31.59	-1.25%	4,147,832
Jul 21, 2026	32.63	33.99	31.82	31.99	31.99	-2.53%	6,006,510
Jul 20, 2026	32.86	33.55	32.03	32.82	32.82	0.03%	4,898,117
Jul 17, 2026	33.80	34.60	32.78	32.81	32.81	-2.93%	3,628,050
Jul 16, 2026	32.12	34.20	32.07	33.80	33.80	5.16%	5,632,661
Jul 15, 2026	31.30	33.00	31.12	32.14	32.14	1.68%	4,708,640