OPP.PRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	18.44	18.63	18.41	18.41	18.41	0.04%	5,872
Aug 21, 2025	18.40	18.43	18.35	18.41	18.41	0.03%	2,446
Aug 20, 2025	18.45	18.45	18.35	18.40	18.40	0.29%	6,899
Aug 19, 2025	18.36	18.44	18.33	18.35	18.35	-0.40%	6,104
Aug 18, 2025	18.44	18.44	18.34	18.42	18.42	-0.11%	9,184
Aug 15, 2025	18.37	18.44	18.37	18.44	18.44	0.77%	510
Aug 14, 2025	18.40	18.40	18.30	18.30	18.30	-0.65%	11,103
Aug 13, 2025	18.25	18.42	18.23	18.42	18.42	0.93%	33,214
Aug 12, 2025	18.21	18.25	18.14	18.25	18.25	0.16%	11,088
Aug 11, 2025	18.29	18.29	18.15	18.22	18.22	0.11%	11,403
Aug 8, 2025	18.21	18.25	18.20	18.20	18.20	-0.54%	1,662
Aug 7, 2025	18.35	18.37	18.16	18.30	18.30	-0.60%	4,396
Aug 4, 2025	18.24	18.41	18.24	18.41	18.41	1.02%	2,298
Aug 1, 2025	18.22	18.27	18.12	18.23	18.23	-0.52%	4,559
Jul 31, 2025	18.30	18.37	18.30	18.32	18.02	0.14%	2,307
Jul 30, 2025	18.29	18.36	18.22	18.30	18.00	-0.08%	1,684
Jul 29, 2025	18.31	18.38	18.26	18.31	18.01	-0.04%	5,760
Jul 28, 2025	18.27	18.39	18.24	18.32	18.02	-0.01%	3,515
Jul 25, 2025	18.45	18.45	18.22	18.32	18.02	-0.16%	10,582
Jul 24, 2025	18.24	18.36	18.24	18.35	18.05	-0.16%	2,785
Jul 23, 2025	18.24	18.38	18.22	18.38	18.08	-	9,781
Jul 22, 2025	18.37	18.46	18.15	18.38	18.08	0.27%	9,904
Jul 21, 2025	18.21	18.45	18.21	18.33	18.03	0.71%	9,892
Jul 18, 2025	18.33	18.34	18.20	18.20	17.91	-0.16%	939
Jul 17, 2025	18.10	18.40	18.10	18.23	17.94	-0.05%	7,640
Jul 16, 2025	18.25	18.25	18.05	18.24	17.94	0.04%	7,395
Jul 15, 2025	18.42	18.42	18.10	18.23	17.94	-0.85%	8,109
Jul 14, 2025	18.45	18.46	18.32	18.39	18.09	-0.38%	5,679
Jul 11, 2025	18.49	18.49	18.30	18.46	18.16	-0.22%	2,084
Jul 10, 2025	18.46	18.50	18.46	18.50	18.20	0.54%	3,495
Jul 9, 2025	18.45	18.59	18.31	18.40	18.10	-0.22%	10,408
Jul 8, 2025	18.55	18.55	18.30	18.44	18.14	-0.35%	12,987
Jul 7, 2025	18.56	18.56	18.32	18.51	18.21	-0.40%	13,270
Jul 3, 2025	18.60	18.60	18.55	18.58	18.28	-0.11%	2,383
Jul 2, 2025	18.50	18.60	18.45	18.60	18.30	0.13%	5,334
Jul 1, 2025	18.40	18.68	18.40	18.58	18.27	0.73%	5,133
Jun 30, 2025	18.58	18.72	18.43	18.44	18.14	-0.59%	4,776
Jun 27, 2025	18.38	18.55	18.26	18.55	18.25	0.60%	21,172
Jun 26, 2025	18.49	18.50	18.35	18.44	18.14	-0.32%	6,994
Jun 25, 2025	18.67	18.67	18.41	18.50	18.20	-0.83%	3,437
Jun 24, 2025	18.78	18.78	18.52	18.66	18.35	-0.24%	3,616
Jun 23, 2025	18.66	18.72	18.51	18.70	18.40	0.17%	806
Jun 20, 2025	18.50	18.79	18.44	18.67	18.37	-0.32%	8,832
Jun 18, 2025	18.59	18.73	18.59	18.73	18.43	1.62%	1,203
Jun 17, 2025	18.47	18.47	18.43	18.43	18.13	-0.16%	3,745
Jun 16, 2025	18.65	18.65	18.45	18.46	18.16	-0.59%	2,647
Jun 13, 2025	18.53	18.57	18.52	18.57	18.27	0.05%	1,972
Jun 12, 2025	18.56	18.71	18.56	18.56	18.26	-	2,000
Jun 11, 2025	18.54	18.71	18.46	18.56	18.26	-0.14%	4,935
Jun 10, 2025	18.60	18.65	18.49	18.59	18.28	-0.32%	5,561