Oppein Home Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	30.39	31.58	30.20	31.36	31.36	2.62%	3,260,698
Oct 29, 2026	29.75	30.64	29.51	30.56	30.56	2.31%	3,059,163
Oct 28, 2026	29.76	30.55	29.76	29.87	29.87	0.30%	2,746,500
Oct 27, 2026	31.40	31.73	29.51	29.78	29.78	-5.16%	5,480,370
Oct 26, 2026	30.82	31.72	30.82	31.40	31.40	1.13%	1,893,300
Oct 23, 2026	30.70	31.25	30.41	31.05	31.05	1.14%	2,365,763
Oct 22, 2026	31.19	31.19	30.60	30.70	30.70	-1.60%	1,299,800
Oct 21, 2026	31.32	31.58	30.84	31.20	31.20	-0.83%	2,131,100
Oct 20, 2026	32.02	32.22	31.33	31.46	31.46	-2.54%	2,633,400
Oct 19, 2026	31.10	32.60	31.01	32.28	32.28	3.79%	4,742,258
Oct 16, 2026	30.50	31.45	30.18	31.10	31.10	2.40%	2,958,500
Oct 15, 2026	30.66	31.18	30.20	30.37	30.37	-1.01%	2,229,380
Oct 14, 2026	30.88	31.05	30.37	30.68	30.68	-0.45%	1,793,775
Oct 13, 2026	30.99	30.99	30.53	30.82	30.82	-0.68%	2,151,500
Oct 12, 2026	31.06	31.35	30.71	31.03	31.03	-0.16%	2,136,882
Oct 9, 2026	30.68	31.18	30.32	31.08	31.08	1.27%	3,379,800
Oct 8, 2026	31.49	31.49	30.55	30.69	30.69	-2.54%	2,350,369
Sep 30, 2026	30.14	31.68	28.87	31.49	31.49	4.06%	7,325,980
Sep 29, 2026	29.60	30.53	29.48	30.26	30.26	1.82%	3,783,049
Sep 28, 2026	29.38	29.81	28.84	29.72	29.72	1.23%	2,799,187
Sep 24, 2026	30.00	30.30	29.15	29.36	29.36	-2.13%	2,784,100
Sep 23, 2026	29.45	31.21	29.32	30.00	30.00	1.49%	5,252,646
Sep 22, 2026	29.45	29.69	29.31	29.56	29.56	0.37%	1,953,100
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