OPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	0.36	0.40	0.36	0.40	0.40	13.19%	614,317
Apr 23, 2025	0.33	0.36	0.33	0.35	0.35	6.51%	826,917
Apr 22, 2025	0.36	0.37	0.32	0.33	0.33	-2.44%	332,738
Apr 21, 2025	0.36	0.37	0.33	0.34	0.33	-6.85%	951,439
Apr 17, 2025	0.34	0.37	0.34	0.37	0.35	12.17%	773,472
Apr 16, 2025	0.37	0.39	0.32	0.33	0.32	-9.59%	1,504,188
Apr 15, 2025	0.33	0.37	0.33	0.36	0.35	7.95%	623,571
Apr 14, 2025	0.36	0.36	0.33	0.33	0.32	-6.87%	630,471
Apr 11, 2025	0.38	0.39	0.35	0.36	0.35	-1.97%	863,751
Apr 10, 2025	0.39	0.40	0.36	0.37	0.35	-6.36%	228,954
Apr 9, 2025	0.40	0.40	0.35	0.39	0.38	6.12%	458,827
Apr 8, 2025	0.39	0.40	0.35	0.37	0.36	1.46%	763,296
Apr 7, 2025	0.39	0.41	0.35	0.36	0.35	-4.68%	855,545
Apr 4, 2025	0.40	0.41	0.38	0.38	0.37	-6.20%	636,075
Apr 3, 2025	0.41	0.43	0.39	0.41	0.39	-7.11%	1,093,624
Apr 2, 2025	0.45	0.45	0.41	0.44	0.42	-3.58%	1,033,717
Apr 1, 2025	0.46	0.47	0.45	0.45	0.44	-0.81%	596,226
Mar 31, 2025	0.47	0.48	0.45	0.46	0.44	-4.96%	583,228
Mar 28, 2025	0.50	0.53	0.46	0.48	0.47	-4.35%	536,649
Mar 27, 2025	0.49	0.53	0.49	0.50	0.49	1.37%	540,535
Mar 26, 2025	0.55	0.59	0.48	0.49	0.48	-10.67%	846,972
Mar 25, 2025	0.59	0.63	0.55	0.55	0.54	-6.69%	341,096
Mar 24, 2025	0.58	0.63	0.54	0.59	0.58	2.34%	877,762
Mar 21, 2025	0.59	0.61	0.44	0.58	0.56	-1.93%	6,882,980
Mar 20, 2025	0.67	0.67	0.58	0.59	0.57	-11.77%	1,537,816
Mar 19, 2025	0.71	0.73	0.67	0.67	0.65	-7.33%	828,120
Mar 18, 2025	0.76	0.76	0.71	0.72	0.70	-3.68%	905,359
Mar 17, 2025	0.85	0.85	0.75	0.75	0.73	-11.06%	1,509,874
Mar 14, 2025	0.77	0.85	0.75	0.84	0.82	8.94%	559,619
Mar 13, 2025	0.87	0.89	0.77	0.78	0.75	-11.67%	938,322
Mar 12, 2025	0.85	0.89	0.85	0.88	0.85	9.63%	461,470
Mar 11, 2025	0.90	0.92	0.71	0.80	0.78	-12.05%	2,373,581
Mar 10, 2025	0.90	0.93	0.89	0.91	0.88	-0.93%	700,873
Mar 7, 2025	0.89	0.94	0.88	0.92	0.89	0.65%	501,062
Mar 6, 2025	0.93	0.93	0.89	0.91	0.89	-2.85%	204,636
Mar 5, 2025	0.90	0.95	0.88	0.94	0.91	3.50%	297,894
Mar 4, 2025	0.89	0.94	0.85	0.91	0.88	0.39%	775,041
Mar 3, 2025	0.91	0.93	0.90	0.90	0.88	-0.86%	426,415
Feb 28, 2025	0.92	0.92	0.88	0.91	0.89	-0.05%	372,666
Feb 27, 2025	0.88	0.92	0.88	0.91	0.89	2.53%	199,061
Feb 26, 2025	0.86	0.90	0.86	0.89	0.86	2.91%	664,621
Feb 25, 2025	0.85	0.87	0.85	0.86	0.84	0.89%	170,354
Feb 24, 2025	0.93	0.93	0.85	0.86	0.83	-1.74%	349,051
Feb 21, 2025	0.88	0.88	0.86	0.87	0.85	-1.37%	257,862
Feb 20, 2025	0.87	0.89	0.86	0.88	0.86	3.10%	484,175
Feb 19, 2025	0.89	0.90	0.84	0.86	0.83	-3.90%	608,707
Feb 18, 2025	0.90	0.91	0.87	0.89	0.87	-2.00%	1,570,632
Feb 14, 2025	0.96	0.97	0.90	0.91	0.88	-5.55%	671,685
Feb 13, 2025	0.95	0.99	0.93	0.96	0.94	1.73%	454,622
Feb 12, 2025	0.92	0.96	0.91	0.95	0.92	1.41%	221,522