Oppein Home Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	29.91	31.27	29.77	31.07	-	3.19%	1,990,670
Jun 30, 2026	30.20	30.29	29.38	30.11	30.11	-0.92%	2,829,348
Jun 29, 2026	29.64	30.86	28.89	30.39	30.39	1.54%	4,912,622
Jun 26, 2026	30.77	30.90	29.91	29.93	29.93	-3.08%	3,411,703
Jun 25, 2026	31.17	31.58	30.57	30.88	30.88	-0.91%	4,589,833
Jun 24, 2026	33.29	33.29	32.22	32.40	31.16	-2.03%	3,450,466
Jun 23, 2026	33.66	33.91	32.91	33.07	31.81	-2.42%	3,320,447
Jun 22, 2026	33.41	33.97	32.47	33.89	32.60	0.98%	3,706,358
Jun 18, 2026	33.90	34.37	33.38	33.56	32.28	-1.47%	3,088,844
Jun 17, 2026	34.63	34.63	33.85	34.06	32.76	-1.65%	2,249,790
Jun 16, 2026	34.75	35.05	33.84	34.63	33.31	-0.20%	5,114,301
Jun 15, 2026	35.38	35.66	34.26	34.70	33.38	-2.66%	6,763,683
Jun 12, 2026	34.95	35.65	34.16	35.65	34.29	2.86%	6,701,158
Jun 11, 2026	35.00	35.59	34.50	34.66	33.34	-0.97%	3,791,968
Jun 10, 2026	34.45	35.15	34.44	35.00	33.66	0.72%	3,545,204
Jun 9, 2026	35.34	35.63	34.25	34.75	33.42	-1.56%	4,261,072
Jun 8, 2026	36.00	36.39	34.91	35.30	33.95	-2.49%	4,547,321
Jun 5, 2026	36.10	36.71	36.00	36.20	34.82	0.70%	3,873,000
Jun 4, 2026	36.78	37.29	35.95	35.95	34.58	-2.55%	3,266,476
Jun 3, 2026	37.98	38.00	36.16	36.89	35.48	-3.18%	7,159,881
Jun 2, 2026	39.60	40.12	37.80	38.10	36.65	-3.88%	5,046,547
Jun 1, 2026	38.91	39.88	38.33	39.64	38.13	1.17%	3,221,186
May 29, 2026	37.83	39.38	37.83	39.18	37.68	3.73%	4,545,169
May 28, 2026	38.80	39.11	37.69	37.77	36.33	-3.38%	2,556,333
May 27, 2026	39.26	39.35	37.93	39.09	37.60	-0.53%	3,794,940
May 26, 2026	38.80	39.38	38.11	39.30	37.80	1.29%	2,636,912
May 25, 2026	39.23	39.23	38.36	38.80	37.32	-0.08%	2,517,716
May 22, 2026	39.47	39.60	38.40	38.83	37.35	-1.10%	4,198,195
May 21, 2026	41.10	41.70	39.18	39.26	37.76	-4.64%	5,167,724
May 20, 2026	41.70	41.95	40.81	41.17	39.60	-1.93%	2,231,301
May 19, 2026	42.45	43.04	41.82	41.98	40.38	-1.11%	2,785,926
May 18, 2026	45.48	45.48	42.33	42.45	40.83	-6.68%	4,784,950
May 15, 2026	47.86	48.00	45.02	45.49	43.75	-5.84%	6,244,421
May 14, 2026	47.42	48.57	45.45	48.31	46.47	1.66%	4,279,101
May 13, 2026	49.00	49.45	47.30	47.52	45.71	-3.12%	2,555,161
May 12, 2026	48.49	49.37	47.68	49.05	47.18	1.13%	3,053,208
May 11, 2026	47.12	49.19	46.70	48.50	46.65	2.86%	4,567,650
May 8, 2026	46.35	48.20	46.28	47.15	45.35	1.40%	3,240,555
May 7, 2026	47.32	47.32	46.24	46.50	44.72	-0.90%	2,033,649
May 6, 2026	46.46	48.12	46.39	46.92	45.13	-0.17%	3,366,375
Apr 30, 2026	47.90	48.48	45.99	47.00	45.21	-3.69%	4,997,618
Apr 29, 2026	46.01	49.28	46.00	48.80	46.94	5.15%	4,214,985
Apr 28, 2026	46.66	46.84	45.87	46.41	44.64	-1.26%	1,708,600
Apr 27, 2026	44.78	47.13	44.22	47.00	45.21	0.34%	4,213,049
Apr 24, 2026	47.00	47.05	46.06	46.84	45.05	-0.62%	2,324,034
Apr 23, 2026	48.60	48.80	46.41	47.13	45.33	-3.28%	4,427,637
Apr 22, 2026	49.10	49.43	48.12	48.73	46.87	-1.50%	2,719,837
Apr 21, 2026	49.88	50.14	49.30	49.47	47.58	-0.86%	1,847,899
Apr 20, 2026	50.55	51.20	49.73	49.90	47.99	-1.38%	2,648,837
Apr 17, 2026	50.94	50.98	50.40	50.60	48.67	-0.33%	1,789,330