OPNET Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	20.35	20.35	19.85	19.85	19.85	-1.24%	151,862
Jul 15, 2026	20.05	20.30	19.95	20.10	20.10	0.25%	89,243
Jul 14, 2026	20.50	20.50	19.70	20.05	20.05	-3.37%	209,600
Jul 13, 2026	21.20	21.20	20.60	20.75	20.75	-1.89%	151,663
Jul 9, 2026	21.35	21.35	21.05	21.15	21.15	-0.94%	115,797
Jul 8, 2026	21.70	21.70	21.00	21.35	21.35	-1.61%	237,435
Jul 7, 2026	21.85	22.10	21.35	21.70	21.70	-2.47%	419,589
Jul 6, 2026	22.35	22.70	22.10	22.25	22.25	0.68%	143,818
Jul 3, 2026	21.75	22.25	21.75	22.10	22.10	1.14%	140,069
Jul 2, 2026	21.75	21.90	21.60	21.85	21.85	-0.23%	99,545
Jul 1, 2026	21.75	22.25	21.60	21.90	21.90	0.46%	148,470
Jun 30, 2026	21.85	21.95	21.75	21.80	21.80	0.23%	98,434
Jun 29, 2026	22.20	22.20	21.60	21.75	21.75	0.69%	234,589
Jun 26, 2026	23.30	23.30	22.80	22.80	21.60	-1.30%	537,828
Jun 25, 2026	23.25	23.30	22.90	23.10	21.88	-0.65%	261,928
Jun 24, 2026	23.00	23.25	22.85	23.25	22.03	1.09%	246,761
Jun 23, 2026	23.35	23.40	23.00	23.00	21.79	-1.50%	347,627
Jun 22, 2026	23.45	23.55	23.25	23.35	22.12	-0.21%	205,681
Jun 18, 2026	23.65	23.70	23.30	23.40	22.17	-	259,702
Jun 17, 2026	23.25	23.50	23.20	23.40	22.17	0.43%	128,667
Jun 16, 2026	23.75	23.75	23.30	23.30	22.07	-1.48%	208,877
Jun 15, 2026	23.60	23.90	23.55	23.65	22.41	1.07%	225,708
Jun 12, 2026	23.45	23.50	23.25	23.40	22.17	0.86%	274,892
Jun 11, 2026	23.35	23.35	23.00	23.20	21.98	-0.85%	216,964
Jun 10, 2026	23.25	23.50	22.80	23.40	22.17	0.21%	520,545
Jun 9, 2026	23.35	23.50	23.25	23.35	22.12	-	362,922
Jun 8, 2026	23.50	23.50	22.55	23.35	22.12	-4.11%	486,386
Jun 5, 2026	24.50	24.65	23.75	24.35	23.07	-2.60%	690,118
Jun 4, 2026	25.00	25.20	25.00	25.00	23.68	0.20%	482,827
Jun 3, 2026	25.30	25.30	24.75	24.95	23.64	-0.40%	587,382
Jun 2, 2026	24.35	25.05	24.10	25.05	23.73	3.30%	771,344
Jun 1, 2026	23.95	24.45	23.95	24.25	22.97	1.46%	593,881
May 29, 2026	23.95	23.95	23.65	23.90	22.64	0.63%	340,928
May 28, 2026	23.70	24.15	23.60	23.75	22.50	-0.63%	397,850
May 27, 2026	24.25	24.25	23.80	23.90	22.64	-1.24%	403,722
May 26, 2026	24.55	24.55	24.05	24.20	22.93	-0.82%	356,464
May 25, 2026	24.50	24.80	24.30	24.40	23.12	-0.81%	549,068
May 22, 2026	24.25	24.60	24.15	24.60	23.31	2.07%	392,484
May 21, 2026	24.00	24.30	24.00	24.10	22.83	1.26%	277,093
May 20, 2026	23.75	23.95	23.70	23.80	22.55	0.21%	147,893
May 19, 2026	23.70	24.10	23.60	23.75	22.50	-0.21%	256,067
May 18, 2026	23.70	24.00	23.40	23.80	22.55	-	330,781
May 15, 2026	24.00	24.20	23.75	23.80	22.55	-1.04%	454,159
May 14, 2026	24.60	24.65	24.00	24.05	22.78	-1.64%	459,856
May 13, 2026	24.85	24.85	24.30	24.45	23.16	-1.61%	466,786
May 12, 2026	25.55	25.55	24.85	24.85	23.54	-2.17%	648,173
May 11, 2026	25.55	26.35	25.00	25.40	24.06	0.20%	1,872,711
May 8, 2026	24.40	26.00	24.25	25.35	24.02	6.96%	2,572,043
May 7, 2026	23.90	23.90	23.70	23.70	22.45	0.21%	390,438
May 6, 2026	24.20	24.20	23.55	23.65	22.41	-2.27%	597,331