OPC Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	117.40	118.10	112.40	113.30	113.30	-2.83%	441,157
Mar 24, 2026	116.00	118.70	115.10	116.60	116.60	-	479,605
Mar 23, 2026	121.50	121.90	115.80	116.60	116.60	-6.04%	594,735
Mar 20, 2026	121.50	124.10	120.70	124.10	124.10	2.73%	691,882
Mar 19, 2026	120.40	122.60	118.90	120.80	120.80	0.17%	347,657
Mar 18, 2026	117.50	121.00	115.60	120.60	120.60	2.81%	367,208
Mar 17, 2026	111.50	117.30	110.90	117.30	117.30	5.49%	530,625
Mar 16, 2026	109.00	111.30	106.40	111.20	111.20	2.02%	579,021
Mar 13, 2026	103.00	109.20	102.20	109.00	109.00	3.12%	502,983
Mar 12, 2026	104.00	107.80	100.10	105.70	105.70	-0.09%	411,726
Mar 11, 2026	103.40	106.10	99.69	105.80	105.80	-	486,615
Mar 10, 2026	106.70	107.80	103.60	105.80	105.80	-0.84%	428,843
Mar 9, 2026	108.30	110.40	104.50	106.70	106.70	-2.29%	541,987
Mar 6, 2026	111.10	113.00	107.40	109.20	109.20	-1.00%	217,057
Mar 5, 2026	103.90	111.90	103.90	110.30	110.30	3.67%	471,688
Mar 4, 2026	106.50	108.50	104.00	106.40	106.40	1.92%	490,515
Mar 2, 2026	101.00	105.40	101.00	104.40	104.40	5.76%	521,783
Feb 27, 2026	98.49	100.00	95.07	98.71	98.71	0.22%	645,819
Feb 26, 2026	102.10	102.10	98.24	98.49	98.49	-2.58%	545,439
Feb 25, 2026	100.80	101.10	95.79	101.10	101.10	1.10%	424,284
Feb 24, 2026	102.00	103.40	99.72	100.00	100.00	-1.57%	504,519
Feb 23, 2026	96.55	101.90	96.08	101.60	101.60	5.23%	610,114
Feb 20, 2026	97.50	98.99	95.07	96.55	96.55	-2.28%	706,464
Feb 19, 2026	97.25	98.85	94.48	98.80	98.80	1.59%	329,857
Feb 18, 2026	94.51	98.04	94.07	97.25	97.25	4.19%	477,919
Feb 17, 2026	89.34	93.98	89.34	93.34	93.34	3.71%	534,485
Feb 16, 2026	90.00	91.71	88.50	90.00	90.00	1.16%	704,375
Feb 13, 2026	87.44	89.95	87.30	88.97	88.97	1.45%	384,157
Feb 12, 2026	87.40	90.88	87.00	87.70	87.70	0.34%	530,547
Feb 11, 2026	88.45	88.80	87.01	87.40	87.40	-0.68%	324,077
Feb 10, 2026	87.95	88.01	87.15	88.00	88.00	0.06%	536,258
Feb 9, 2026	88.34	88.80	86.80	87.95	87.95	0.51%	554,113
Feb 6, 2026	87.81	88.47	86.23	87.50	87.50	-0.35%	274,250
Feb 5, 2026	90.87	92.36	86.74	87.81	87.81	-3.34%	1,552,863
Feb 4, 2026	91.00	93.99	88.75	90.84	90.84	0.81%	544,255
Feb 3, 2026	86.72	90.66	86.59	90.11	90.11	5.89%	775,995
Feb 2, 2026	84.65	85.10	82.22	85.10	85.10	0.53%	332,009
Jan 30, 2026	85.50	86.27	82.98	84.65	84.65	-0.99%	232,521
Jan 29, 2026	85.15	85.65	83.75	85.50	85.50	1.76%	220,322
Jan 28, 2026	85.86	87.51	83.00	84.02	84.02	-2.14%	375,871
Jan 27, 2026	85.45	87.43	84.44	85.86	85.86	0.68%	356,731
Jan 26, 2026	82.81	86.50	82.17	85.28	85.28	2.98%	396,591
Jan 23, 2026	80.38	83.52	80.38	82.81	82.81	2.61%	656,923
Jan 22, 2026	79.40	81.44	79.00	80.70	80.70	3.29%	293,273
Jan 21, 2026	75.75	78.80	75.62	78.13	78.13	3.81%	594,884
Jan 20, 2026	75.11	77.37	73.86	75.26	75.26	1.66%	1,011,183
Jan 19, 2026	74.51	74.86	72.91	74.03	74.03	-1.16%	1,250,686
Jan 16, 2026	76.28	76.59	74.19	74.90	74.90	-1.06%	443,110
Jan 15, 2026	77.00	77.02	74.69	75.70	75.70	-1.69%	409,211
Jan 14, 2026	76.02	78.68	75.94	77.00	77.00	1.29%	618,365