Oppein Home Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	41.10	41.70	39.18	39.26	39.26	-4.64%	5,167,724
May 20, 2026	41.70	41.95	40.81	41.17	41.17	-1.93%	2,231,301
May 19, 2026	42.45	43.04	41.82	41.98	41.98	-1.11%	2,785,926
May 18, 2026	45.48	45.48	42.33	42.45	42.45	-6.68%	4,784,950
May 15, 2026	47.86	48.00	45.02	45.49	45.49	-5.84%	6,244,421
May 14, 2026	47.42	48.57	45.45	48.31	48.31	1.66%	4,279,101
May 13, 2026	49.00	49.45	47.30	47.52	47.52	-3.12%	2,555,161
May 12, 2026	48.49	49.37	47.68	49.05	49.05	1.13%	3,053,208
May 11, 2026	47.12	49.19	46.70	48.50	48.50	2.86%	4,567,650
May 8, 2026	46.35	48.20	46.28	47.15	47.15	1.40%	3,240,555
May 7, 2026	47.32	47.32	46.24	46.50	46.50	-0.90%	2,033,649
May 6, 2026	46.46	48.12	46.39	46.92	46.92	-0.17%	3,366,375
Apr 30, 2026	47.90	48.48	45.99	47.00	47.00	-3.69%	4,997,618
Apr 29, 2026	46.01	49.28	46.00	48.80	48.80	5.15%	4,214,985
Apr 28, 2026	46.66	46.84	45.87	46.41	46.41	-1.26%	1,708,600
Apr 27, 2026	44.78	47.13	44.22	47.00	47.00	0.34%	4,213,049
Apr 24, 2026	47.00	47.05	46.06	46.84	46.84	-0.62%	2,324,034
Apr 23, 2026	48.60	48.80	46.41	47.13	47.13	-3.28%	4,427,637
Apr 22, 2026	49.10	49.43	48.12	48.73	48.73	-1.50%	2,719,837
Apr 21, 2026	49.88	50.14	49.30	49.47	49.47	-0.86%	1,847,899
Apr 20, 2026	50.55	51.20	49.73	49.90	49.90	-1.38%	2,648,837
Apr 17, 2026	50.94	50.98	50.40	50.60	50.60	-0.33%	1,789,330
Apr 16, 2026	50.44	51.42	50.43	50.77	50.77	0.65%	1,910,461
Apr 15, 2026	50.35	50.88	50.20	50.44	50.44	-0.26%	2,380,760
Apr 14, 2026	50.47	50.78	49.23	50.57	50.57	0.40%	2,858,000
Apr 13, 2026	52.98	52.99	50.31	50.37	50.37	-4.06%	3,878,680
Apr 10, 2026	52.49	53.09	52.25	52.50	52.50	0.11%	1,713,384
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