Oppein Home Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 14, 2026	31.80	32.30	31.53	31.61	31.61	-0.88%	2,406,000
Jul 13, 2026	31.99	32.50	31.81	31.89	31.89	-1.39%	2,418,480
Jul 10, 2026	31.62	32.44	31.03	32.34	32.34	1.67%	3,105,901
Jul 9, 2026	32.34	32.79	31.78	31.81	31.81	-2.36%	2,294,560
Jul 8, 2026	32.00	32.73	31.48	32.58	32.58	1.65%	3,146,752
Jul 7, 2026	32.78	32.78	31.48	32.05	32.05	-1.48%	2,449,255
Jul 6, 2026	32.25	32.67	31.83	32.53	32.53	0.65%	2,107,430
Jul 3, 2026	32.40	32.64	31.78	32.32	32.32	0.22%	2,974,546
Jul 2, 2026	31.10	32.77	31.08	32.25	32.25	3.17%	4,930,101
Jul 1, 2026	29.91	31.49	29.77	31.26	31.26	3.82%	4,027,509
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