OPPJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	52.83	53.00	52.42	52.89	-	-1.83%	124,724
Mar 5, 2026	54.41	54.47	53.34	53.88	53.88	-1.66%	155,309
Mar 4, 2026	54.26	54.85	53.78	54.79	54.79	-0.03%	125,453
Mar 3, 2026	53.64	55.01	52.97	54.81	54.81	-2.54%	173,204
Mar 2, 2026	56.34	56.80	55.71	56.24	56.24	-1.94%	192,780
Feb 27, 2026	57.20	57.69	57.18	57.35	57.35	0.23%	128,871
Feb 26, 2026	57.38	57.43	56.70	57.22	57.22	-0.63%	66,089
Feb 25, 2026	57.55	57.72	57.04	57.58	57.58	1.66%	73,618
Feb 24, 2026	55.95	56.76	55.90	56.64	56.64	0.89%	68,300
Feb 23, 2026	56.36	56.57	55.88	56.14	56.14	0.05%	45,204
Feb 20, 2026	55.79	56.22	55.55	56.12	56.12	-0.19%	98,017
Feb 19, 2026	56.03	56.25	55.92	56.22	56.22	0.05%	27,513
Feb 18, 2026	56.20	56.66	56.01	56.19	56.19	0.25%	109,309
Feb 17, 2026	56.60	56.60	55.61	56.06	56.06	-2.46%	94,429
Feb 13, 2026	57.55	58.12	57.00	57.47	57.47	-0.25%	90,942
Feb 12, 2026	57.84	58.33	57.35	57.61	57.61	1.20%	77,110
Feb 11, 2026	57.27	57.27	56.52	56.93	56.93	-0.03%	111,713
Feb 10, 2026	56.75	57.64	56.68	56.95	56.95	2.13%	185,694
Feb 9, 2026	55.50	55.97	55.01	55.76	55.76	1.34%	144,253
Feb 6, 2026	54.61	55.36	54.39	55.02	55.02	4.43%	324,478
Feb 5, 2026	53.28	53.28	52.58	52.68	52.68	-1.23%	48,112
Feb 4, 2026	52.51	53.59	52.30	53.34	53.34	2.39%	62,736
Feb 3, 2026	51.58	52.21	51.19	52.10	52.10	2.78%	56,847
Feb 2, 2026	50.60	51.19	50.22	50.69	50.69	-0.72%	126,007
Jan 30, 2026	50.74	51.20	50.61	51.06	51.06	0.70%	79,314
Jan 29, 2026	50.60	50.88	49.89	50.70	50.70	1.36%	46,851
Jan 28, 2026	49.99	50.17	49.77	50.02	50.02	-0.75%	53,446
Jan 27, 2026	50.18	50.62	50.18	50.40	50.40	1.35%	27,997
Jan 26, 2026	50.13	50.20	49.62	49.72	49.72	-1.38%	61,607
Jan 23, 2026	50.59	50.85	50.30	50.42	50.42	-1.82%	54,533
Jan 22, 2026	51.25	51.59	51.21	51.36	51.35	0.29%	53,193
Jan 21, 2026	50.74	51.45	50.71	51.21	51.21	1.40%	47,497
Jan 20, 2026	50.61	50.77	50.40	50.50	50.50	-1.79%	64,754
Jan 16, 2026	51.38	52.30	51.23	51.42	51.42	0.86%	103,670
Jan 15, 2026	51.09	51.19	50.72	50.98	50.98	1.27%	40,436
Jan 14, 2026	50.49	50.49	50.19	50.34	50.34	0.37%	41,380
Jan 13, 2026	50.55	50.55	50.01	50.15	50.15	0.42%	31,402
Jan 12, 2026	49.93	50.05	49.61	49.94	49.94	0.74%	84,980
Jan 9, 2026	49.20	49.82	49.20	49.57	49.57	2.40%	46,802
Jan 8, 2026	48.18	48.50	48.01	48.41	48.41	0.83%	28,870
Jan 7, 2026	48.10	48.11	47.96	48.01	48.01	0.33%	23,173
Jan 6, 2026	47.80	47.99	47.62	47.85	47.85	0.51%	38,705
Jan 5, 2026	47.28	47.68	47.14	47.61	47.60	1.08%	37,108
Jan 2, 2026	46.78	48.00	46.24	47.10	47.10	1.50%	42,117
Dec 31, 2025	46.35	46.67	46.27	46.40	46.40	-0.06%	55,096
Dec 30, 2025	46.59	46.61	46.30	46.43	46.43	-0.14%	25,883
Dec 29, 2025	46.52	46.62	46.30	46.50	46.50	0.99%	21,148
Dec 26, 2025	45.99	46.14	45.87	46.04	46.04	0.02%	12,195
Dec 24, 2025	46.11	46.23	46.01	46.03	45.79	-0.62%	12,937
Dec 23, 2025	46.65	46.65	46.21	46.32	46.08	0.26%	34,851
Dec 22, 2025	46.14	46.26	45.91	46.20	45.96	-0.61%	29,045
Dec 19, 2025	46.01	46.57	46.01	46.48	46.24	2.13%	25,148
Dec 18, 2025	45.73	46.35	45.31	45.51	45.27	0.15%	19,940
Dec 17, 2025	45.46	45.72	45.17	45.44	45.20	-0.87%	22,806
Dec 16, 2025	45.92	45.98	45.65	45.84	45.60	-2.02%	18,250
Dec 15, 2025	46.92	46.92	46.48	46.78	46.54	0.98%	30,778
Dec 12, 2025	46.42	46.50	46.16	46.33	46.09	0.11%	33,733
Dec 11, 2025	46.23	46.38	45.99	46.28	46.04	1.07%	31,128
Dec 10, 2025	45.73	45.94	45.53	45.79	45.55	0.14%	6,934
Dec 9, 2025	45.82	46.62	45.53	45.73	45.49	0.94%	19,214
Dec 8, 2025	45.41	45.43	45.07	45.31	45.07	0.74%	24,366
Dec 5, 2025	44.64	45.04	44.64	44.97	44.74	-0.08%	17,589
Dec 4, 2025	45.19	45.24	44.76	45.01	44.77	1.70%	34,112
Dec 3, 2025	44.25	44.40	44.09	44.26	44.02	-0.40%	52,424
Dec 2, 2025	44.31	44.73	44.31	44.43	44.20	-0.29%	14,424
Dec 1, 2025	44.50	44.70	44.50	44.56	44.33	-0.86%	23,342
Nov 28, 2025	44.97	45.00	44.90	44.95	44.72	0.11%	20,072
Nov 26, 2025	44.44	44.98	44.44	44.90	44.67	1.82%	10,484
Nov 25, 2025	43.95	44.22	43.78	44.10	43.87	0.66%	20,863
Nov 24, 2025	43.79	43.91	43.51	43.81	43.58	0.07%	44,572
Nov 21, 2025	43.77	43.78	43.40	43.78	43.55	2.01%	12,241
Nov 20, 2025	43.70	43.71	42.74	42.92	42.70	-1.30%	53,912
Nov 19, 2025	42.98	43.49	42.98	43.49	43.26	0.96%	7,476
Nov 18, 2025	42.93	43.21	42.75	43.07	42.85	-1.32%	15,678
Nov 17, 2025	43.88	44.02	43.37	43.65	43.42	-1.82%	20,718
Nov 14, 2025	44.09	44.57	44.09	44.46	44.23	1.22%	18,279
Nov 13, 2025	44.29	44.29	43.91	43.92	43.69	-0.96%	11,987
Nov 12, 2025	44.34	44.49	44.23	44.35	44.12	1.20%	27,467
Nov 11, 2025	43.95	43.95	43.48	43.82	43.59	-1.03%	17,305
Nov 10, 2025	44.04	44.28	43.97	44.28	44.04	0.74%	11,040
Nov 7, 2025	43.49	43.95	43.33	43.95	43.72	0.74%	8,439
Nov 6, 2025	43.93	43.93	43.55	43.63	43.40	0.22%	6,670
Nov 5, 2025	43.14	43.53	43.14	43.53	43.30	2.17%	14,095
Nov 4, 2025	42.78	42.78	42.50	42.61	42.38	-0.68%	8,287
Nov 3, 2025	43.03	43.03	42.72	42.90	42.67	-0.26%	49,737
Oct 31, 2025	43.17	43.17	42.90	43.01	42.78	-0.73%	24,839
Oct 30, 2025	42.95	43.39	42.95	43.33	43.10	1.32%	32,053
Oct 29, 2025	42.65	42.92	42.61	42.76	42.54	-1.51%	47,584
Oct 28, 2025	43.45	43.60	43.28	43.42	43.19	-1.53%	38,254
Oct 27, 2025	44.16	44.17	43.94	44.09	43.86	1.52%	46,614
Oct 24, 2025	43.40	43.48	43.33	43.43	43.20	0.31%	38,442
Oct 23, 2025	43.23	43.92	43.22	43.30	43.07	1.25%	19,676
Oct 22, 2025	42.84	43.12	42.64	42.76	42.54	0.40%	11,778
Oct 21, 2025	42.68	42.71	42.46	42.59	42.37	-0.55%	5,426
Oct 20, 2025	42.56	43.00	42.56	42.83	42.60	1.46%	9,385
Oct 17, 2025	42.03	42.28	41.93	42.21	41.99	0.69%	10,249
Oct 16, 2025	42.11	42.16	41.84	41.92	41.70	-0.98%	18,709
Oct 15, 2025	42.38	42.47	42.15	42.33	42.11	1.42%	8,308
Oct 14, 2025	41.43	41.99	41.39	41.74	41.52	0.20%	6,007
Oct 13, 2025	41.43	41.71	41.14	41.66	41.44	1.27%	22,025