OPNET Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	19.80	19.80	19.60	19.70	19.70	-0.76%	21,819
Sep 2, 2026	19.95	19.95	19.70	19.85	19.85	-	24,011
Sep 1, 2026	19.70	19.95	19.55	19.85	19.85	0.51%	45,024
Aug 31, 2026	20.00	20.05	19.50	19.75	19.75	-1.99%	65,318
Aug 28, 2026	19.90	20.25	19.90	20.15	20.15	1.26%	155,922
Aug 27, 2026	19.95	20.40	19.90	19.90	19.90	-0.25%	139,578
Aug 26, 2026	18.80	20.50	18.80	19.95	19.95	6.68%	385,144
Aug 25, 2026	18.40	18.70	18.30	18.70	18.70	1.91%	56,073
Aug 24, 2026	18.35	18.50	18.30	18.35	18.35	-	23,158
Aug 21, 2026	18.35	18.40	18.20	18.35	18.35	-0.27%	53,290
Aug 20, 2026	18.50	18.50	18.40	18.40	18.40	-0.54%	32,987
Aug 19, 2026	18.35	18.50	18.30	18.50	18.50	0.54%	41,927
Aug 18, 2026	18.60	18.60	18.20	18.40	18.40	-1.87%	133,121
Aug 17, 2026	18.90	18.90	18.50	18.75	18.75	-0.27%	33,523
Aug 14, 2026	18.80	18.85	18.60	18.80	18.80	-0.27%	132,954
Aug 13, 2026	18.90	18.95	18.75	18.85	18.85	-	53,152
Aug 12, 2026	19.00	19.00	18.85	18.85	18.85	-0.26%	84,116
Aug 11, 2026	18.85	19.00	18.75	18.90	18.90	-1.05%	85,233
Aug 10, 2026	19.10	19.10	18.90	19.10	19.10	-	83,480
Aug 7, 2026	19.60	19.60	19.00	19.10	19.10	-2.30%	151,610
Aug 6, 2026	19.35	19.55	19.25	19.55	19.55	-	26,353
Aug 5, 2026	19.45	19.70	19.35	19.55	19.55	0.77%	79,478
Aug 4, 2026	19.40	19.60	19.20	19.40	19.40	2.37%	34,059
Aug 3, 2026	18.40	19.20	18.40	18.95	18.95	2.99%	110,483
Jul 31, 2026	18.00	18.60	18.00	18.40	18.40	4.55%	53,229
Jul 30, 2026	18.65	19.20	17.60	17.60	17.60	-5.63%	157,637
Jul 29, 2026	19.90	19.95	18.40	18.65	18.65	-4.60%	258,786
Jul 28, 2026	19.70	20.05	19.35	19.55	19.55	-2.01%	211,153
Jul 27, 2026	20.00	20.15	19.60	19.95	19.95	0.76%	107,181
Jul 24, 2026	19.90	20.00	19.65	19.80	19.80	-	86,847
Jul 23, 2026	20.15	20.20	19.80	19.80	19.80	-0.50%	73,865
Jul 22, 2026	19.90	20.05	19.85	19.90	19.90	1.27%	93,658
Jul 21, 2026	19.80	19.90	19.40	19.65	19.65	1.29%	38,583
Jul 20, 2026	19.20	19.40	18.65	19.40	19.40	1.31%	196,567
Jul 17, 2026	19.85	19.85	19.15	19.15	19.15	-3.53%	223,504
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