OPNET Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	17.35	18.25	17.35	17.50	17.50	-1.41%	120,406
Nov 11, 2026	17.55	17.90	17.00	17.75	17.75	1.14%	54,108
Nov 10, 2026	17.45	17.95	17.30	17.55	17.55	0.57%	40,554
Nov 9, 2026	16.30	18.50	16.30	17.45	17.45	0.58%	183,802
Nov 6, 2026	16.70	17.70	16.70	17.35	17.35	-6.47%	146,126
Nov 5, 2026	19.20	19.20	18.55	18.55	18.55	-3.39%	122,753
Nov 4, 2026	19.50	19.90	19.05	19.20	19.20	-0.52%	125,132
Nov 3, 2026	19.95	20.10	19.30	19.30	19.30	-3.02%	56,379
Nov 2, 2026	19.20	20.65	19.20	19.90	19.90	1.27%	204,232
Oct 30, 2026	19.55	19.65	19.20	19.65	19.65	-	59,171
Oct 29, 2026	20.35	20.40	19.65	19.65	19.65	-2.96%	96,071
Oct 28, 2026	19.85	20.40	19.70	20.25	20.25	3.32%	94,307
Oct 27, 2026	19.50	19.65	19.50	19.60	19.60	0.77%	50,040
Oct 22, 2026	19.80	19.80	19.45	19.45	19.45	-0.77%	62,007
Oct 21, 2026	19.35	19.70	19.35	19.60	19.60	2.89%	68,826
Oct 20, 2026	19.20	19.35	19.00	19.05	19.05	-0.52%	34,091
Oct 19, 2026	19.15	19.55	19.00	19.15	19.15	-0.78%	32,573
Oct 16, 2026	19.60	19.60	19.25	19.30	19.30	0.52%	20,381
Oct 15, 2026	19.20	19.20	19.00	19.20	19.20	-0.52%	47,716
Oct 14, 2026	19.30	19.45	19.10	19.30	19.30	1.05%	69,580
Oct 13, 2026	19.40	19.45	19.00	19.10	19.10	-1.55%	78,320
Oct 12, 2026	19.50	19.50	19.25	19.40	19.40	-0.26%	48,478
Oct 8, 2026	19.35	19.50	19.30	19.45	19.45	0.78%	41,843
Oct 7, 2026	19.50	19.55	19.25	19.30	19.30	-0.77%	111,234
Oct 6, 2026	19.75	19.75	19.45	19.45	19.45	-1.52%	95,151
Oct 5, 2026	19.85	19.95	19.70	19.75	19.75	-0.50%	73,930
Oct 2, 2026	20.00	20.25	19.75	19.85	19.85	-0.50%	58,010
Oct 1, 2026	20.35	20.35	19.95	19.95	19.95	-1.97%	69,690
Sep 30, 2026	20.50	20.85	20.25	20.35	20.35	-0.73%	72,255
Sep 29, 2026	20.50	20.50	20.25	20.50	20.50	0.24%	65,567
Sep 24, 2026	20.70	20.70	19.80	20.45	20.45	-0.49%	119,033
Sep 23, 2026	21.10	21.10	20.55	20.55	20.55	-1.91%	67,457
Sep 22, 2026	21.20	21.30	20.85	20.95	20.95	2.20%	314,753
Sep 21, 2026	20.00	20.50	19.90	20.50	20.50	2.50%	169,332
Sep 18, 2026	20.30	20.30	19.85	20.00	20.00	0.76%	85,509
Sep 17, 2026	19.95	20.00	19.70	19.85	19.85	0.51%	77,874
Sep 16, 2026	19.80	19.95	19.60	19.75	19.75	0.51%	49,375
Sep 15, 2026	20.00	20.00	19.60	19.65	19.65	-0.51%	25,403
Sep 14, 2026	19.80	19.85	19.55	19.75	19.75	-	47,834
Sep 11, 2026	19.90	20.00	19.65	19.75	19.75	-1.00%	53,274
Sep 10, 2026	20.65	20.80	19.90	19.95	19.95	-1.72%	110,504
Sep 9, 2026	21.05	21.05	20.30	20.30	20.30	-1.46%	78,890
Sep 8, 2026	21.60	21.60	20.60	20.60	20.60	-1.44%	290,562
Sep 7, 2026	20.00	21.25	20.00	20.90	20.90	7.46%	369,979
Sep 4, 2026	19.60	19.60	19.40	19.45	19.45	-0.26%	56,815
Sep 3, 2026	19.80	19.80	19.50	19.50	19.50	-1.76%	48,061
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