Oppein Home Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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