RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. (OPP)
NYSE: OPP · Real-Time Price · USD
7.96
-0.04 (-0.50%)
Dec 5, 2025, 4:00 PM EST - Market closed
OPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.96 | 8.01 | 7.95 | 7.96 | 7.96 | -0.50% | 180,283 |
| Dec 4, 2025 | 7.93 | 8.00 | 7.93 | 8.00 | 8.00 | 0.50% | 163,657 |
| Dec 3, 2025 | 7.96 | 8.00 | 7.94 | 7.96 | 7.96 | -0.13% | 178,706 |
| Dec 2, 2025 | 7.99 | 8.01 | 7.95 | 7.97 | 7.97 | 0.13% | 159,013 |
| Dec 1, 2025 | 8.00 | 8.02 | 7.93 | 7.96 | 7.96 | -0.87% | 243,049 |
| Nov 28, 2025 | 8.00 | 8.04 | 7.99 | 8.03 | 8.03 | 0.82% | 107,825 |
| Nov 26, 2025 | 8.00 | 8.04 | 7.95 | 7.97 | 7.97 | -0.69% | 219,717 |
| Nov 25, 2025 | 8.00 | 8.08 | 7.98 | 8.02 | 8.02 | - | 140,705 |
| Nov 24, 2025 | 7.96 | 8.09 | 7.95 | 8.02 | 8.02 | 0.38% | 136,317 |
| Nov 21, 2025 | 8.01 | 8.01 | 7.94 | 7.99 | 7.99 | 0.50% | 103,138 |
| Nov 20, 2025 | 7.98 | 8.04 | 7.95 | 7.95 | 7.95 | -0.25% | 62,733 |
| Nov 19, 2025 | 7.95 | 8.03 | 7.94 | 7.97 | 7.97 | 0.25% | 51,714 |
| Nov 18, 2025 | 7.95 | 8.01 | 7.92 | 7.95 | 7.95 | 0.51% | 160,318 |
| Nov 17, 2025 | 7.99 | 8.02 | 7.91 | 7.91 | 7.91 | -1.49% | 145,776 |
| Nov 14, 2025 | 7.95 | 8.05 | 7.91 | 8.03 | 8.03 | -0.50% | 179,656 |
| Nov 13, 2025 | 8.14 | 8.14 | 8.06 | 8.07 | 7.98 | -0.37% | 151,162 |
| Nov 12, 2025 | 8.07 | 8.16 | 8.07 | 8.10 | 8.00 | 0.12% | 170,084 |
| Nov 11, 2025 | 8.10 | 8.12 | 8.08 | 8.09 | 7.99 | -0.37% | 133,946 |
| Nov 10, 2025 | 8.13 | 8.15 | 8.10 | 8.12 | 8.02 | -0.25% | 117,079 |
| Nov 7, 2025 | 8.10 | 8.14 | 8.05 | 8.14 | 8.04 | 0.99% | 105,820 |
| Nov 6, 2025 | 8.12 | 8.15 | 8.06 | 8.06 | 7.97 | -0.96% | 130,393 |
| Nov 5, 2025 | 8.07 | 8.15 | 8.07 | 8.14 | 8.04 | 1.09% | 160,213 |
| Nov 4, 2025 | 7.99 | 8.13 | 7.99 | 8.05 | 7.96 | 0.12% | 226,612 |
| Nov 3, 2025 | 8.08 | 8.13 | 8.02 | 8.04 | 7.95 | -1.11% | 155,815 |
| Oct 31, 2025 | 8.11 | 8.19 | 8.07 | 8.13 | 8.03 | 0.87% | 183,163 |
| Oct 30, 2025 | 8.10 | 8.13 | 8.01 | 8.06 | 7.97 | -1.10% | 193,189 |
| Oct 29, 2025 | 8.20 | 8.28 | 8.15 | 8.15 | 8.05 | -0.37% | 74,479 |
| Oct 28, 2025 | 8.17 | 8.20 | 8.12 | 8.18 | 8.08 | 0.62% | 122,176 |
| Oct 27, 2025 | 8.17 | 8.17 | 8.11 | 8.13 | 8.03 | -0.37% | 125,386 |
| Oct 24, 2025 | 8.18 | 8.19 | 8.10 | 8.16 | 8.06 | -0.37% | 266,227 |
| Oct 23, 2025 | 8.25 | 8.28 | 8.19 | 8.19 | 8.09 | -1.09% | 596,297 |
| Oct 22, 2025 | 8.32 | 8.38 | 8.27 | 8.28 | 8.18 | -0.60% | 149,981 |
| Oct 21, 2025 | 8.37 | 8.40 | 8.29 | 8.33 | 8.23 | -0.48% | 129,982 |
| Oct 20, 2025 | 8.30 | 8.38 | 8.27 | 8.37 | 8.27 | 1.33% | 163,615 |
| Oct 17, 2025 | 8.25 | 8.38 | 8.25 | 8.26 | 8.16 | 0.12% | 161,634 |
| Oct 16, 2025 | 8.37 | 8.42 | 8.22 | 8.25 | 8.15 | -1.43% | 219,978 |
| Oct 15, 2025 | 8.31 | 8.40 | 8.28 | 8.37 | 8.27 | -0.12% | 68,828 |
| Oct 14, 2025 | 8.36 | 8.44 | 8.30 | 8.38 | 8.19 | 0.12% | 121,883 |
| Oct 13, 2025 | 8.45 | 8.45 | 8.35 | 8.37 | 8.18 | 0.24% | 129,174 |
| Oct 10, 2025 | 8.38 | 8.39 | 8.35 | 8.35 | 8.16 | 0.12% | 147,006 |
| Oct 9, 2025 | 8.40 | 8.44 | 8.31 | 8.34 | 8.15 | -0.48% | 163,113 |
| Oct 8, 2025 | 8.47 | 8.53 | 8.34 | 8.38 | 8.19 | -2.22% | 401,449 |
| Oct 7, 2025 | 8.57 | 8.58 | 8.50 | 8.57 | 8.37 | 0.35% | 88,373 |
| Oct 6, 2025 | 8.52 | 8.57 | 8.52 | 8.54 | 8.34 | - | 63,699 |
| Oct 3, 2025 | 8.59 | 8.59 | 8.52 | 8.54 | 8.34 | - | 98,349 |
| Oct 2, 2025 | 8.59 | 8.59 | 8.53 | 8.54 | 8.34 | -0.35% | 78,937 |
| Oct 1, 2025 | 8.57 | 8.59 | 8.53 | 8.57 | 8.37 | 0.47% | 95,853 |
| Sep 30, 2025 | 8.59 | 8.60 | 8.53 | 8.53 | 8.33 | -0.70% | 131,945 |
| Sep 29, 2025 | 8.61 | 8.61 | 8.56 | 8.59 | 8.39 | 0.23% | 61,432 |
| Sep 26, 2025 | 8.60 | 8.60 | 8.56 | 8.57 | 8.37 | -0.12% | 45,771 |
| Sep 25, 2025 | 8.57 | 8.63 | 8.55 | 8.58 | 8.38 | 0.23% | 44,918 |
| Sep 24, 2025 | 8.63 | 8.63 | 8.54 | 8.56 | 8.36 | -0.47% | 62,532 |
| Sep 23, 2025 | 8.62 | 8.62 | 8.56 | 8.60 | 8.40 | 0.19% | 53,918 |
| Sep 22, 2025 | 8.60 | 8.63 | 8.54 | 8.58 | 8.39 | 0.05% | 95,970 |
| Sep 19, 2025 | 8.59 | 8.64 | 8.54 | 8.58 | 8.38 | -0.12% | 76,420 |
| Sep 18, 2025 | 8.61 | 8.67 | 8.51 | 8.59 | 8.39 | -0.23% | 72,207 |
| Sep 17, 2025 | 8.64 | 8.68 | 8.57 | 8.61 | 8.41 | -0.23% | 43,424 |
| Sep 16, 2025 | 8.64 | 8.67 | 8.62 | 8.63 | 8.43 | -0.23% | 94,617 |
| Sep 15, 2025 | 8.71 | 8.77 | 8.63 | 8.65 | 8.45 | -1.48% | 95,844 |
| Sep 12, 2025 | 8.77 | 8.82 | 8.75 | 8.78 | 8.49 | -0.11% | 50,144 |
| Sep 11, 2025 | 8.81 | 8.82 | 8.77 | 8.79 | 8.50 | -0.12% | 79,267 |
| Sep 10, 2025 | 8.78 | 8.81 | 8.77 | 8.80 | 8.51 | 0.54% | 90,958 |
| Sep 9, 2025 | 8.70 | 8.77 | 8.70 | 8.75 | 8.46 | -0.07% | 62,278 |
| Sep 8, 2025 | 8.75 | 8.78 | 8.74 | 8.76 | 8.47 | 0.11% | 94,646 |
| Sep 5, 2025 | 8.73 | 8.75 | 8.72 | 8.75 | 8.46 | 0.57% | 75,184 |
| Sep 4, 2025 | 8.70 | 8.74 | 8.67 | 8.70 | 8.41 | -0.23% | 106,460 |
| Sep 3, 2025 | 8.70 | 8.73 | 8.64 | 8.72 | 8.43 | 0.23% | 89,939 |
| Sep 2, 2025 | 8.69 | 8.71 | 8.62 | 8.70 | 8.41 | - | 105,136 |
| Aug 29, 2025 | 8.68 | 8.71 | 8.66 | 8.70 | 8.41 | 0.46% | 78,980 |
| Aug 28, 2025 | 8.59 | 8.69 | 8.59 | 8.66 | 8.37 | 0.35% | 96,356 |
| Aug 27, 2025 | 8.64 | 8.67 | 8.56 | 8.63 | 8.34 | 0.12% | 80,081 |
| Aug 26, 2025 | 8.60 | 8.65 | 8.60 | 8.62 | 8.33 | -0.12% | 64,229 |
| Aug 25, 2025 | 8.54 | 8.65 | 8.54 | 8.63 | 8.34 | 0.47% | 93,960 |
| Aug 22, 2025 | 8.55 | 8.62 | 8.52 | 8.59 | 8.30 | 0.35% | 77,130 |
| Aug 21, 2025 | 8.57 | 8.62 | 8.52 | 8.56 | 8.27 | -0.35% | 82,909 |
| Aug 20, 2025 | 8.58 | 8.61 | 8.50 | 8.59 | 8.30 | 0.35% | 76,651 |
| Aug 19, 2025 | 8.55 | 8.58 | 8.51 | 8.56 | 8.27 | 0.12% | 125,371 |
| Aug 18, 2025 | 8.59 | 8.62 | 8.53 | 8.55 | 8.26 | -0.70% | 155,939 |
| Aug 15, 2025 | 8.62 | 8.62 | 8.55 | 8.61 | 8.32 | -0.81% | 115,872 |
| Aug 14, 2025 | 8.67 | 8.70 | 8.65 | 8.68 | 8.30 | -0.46% | 97,121 |
| Aug 13, 2025 | 8.68 | 8.72 | 8.61 | 8.72 | 8.34 | 0.46% | 171,767 |
| Aug 12, 2025 | 8.74 | 8.75 | 8.68 | 8.68 | 8.30 | -0.46% | 114,804 |
| Aug 11, 2025 | 8.70 | 8.75 | 8.70 | 8.72 | 8.34 | 0.23% | 55,911 |
| Aug 8, 2025 | 8.73 | 8.77 | 8.69 | 8.70 | 8.32 | -0.46% | 136,173 |
| Aug 7, 2025 | 8.72 | 8.77 | 8.71 | 8.74 | 8.35 | 0.34% | 147,951 |
| Aug 6, 2025 | 8.70 | 8.71 | 8.69 | 8.71 | 8.33 | 0.35% | 94,731 |
| Aug 5, 2025 | 8.67 | 8.69 | 8.65 | 8.68 | 8.30 | 0.35% | 77,350 |
| Aug 4, 2025 | 8.63 | 8.66 | 8.62 | 8.65 | 8.27 | 0.35% | 73,219 |
| Aug 1, 2025 | 8.62 | 8.63 | 8.60 | 8.62 | 8.24 | 0.35% | 93,091 |
| Jul 31, 2025 | 8.61 | 8.64 | 8.58 | 8.59 | 8.21 | 0.35% | 79,953 |
| Jul 30, 2025 | 8.54 | 8.57 | 8.53 | 8.56 | 8.18 | 0.35% | 63,051 |
| Jul 29, 2025 | 8.51 | 8.55 | 8.48 | 8.53 | 8.15 | 0.24% | 51,453 |
| Jul 28, 2025 | 8.51 | 8.53 | 8.48 | 8.51 | 8.13 | 0.24% | 66,588 |
| Jul 25, 2025 | 8.48 | 8.52 | 8.46 | 8.49 | 8.12 | - | 51,648 |
| Jul 24, 2025 | 8.49 | 8.52 | 8.45 | 8.49 | 8.12 | 0.24% | 63,399 |
| Jul 23, 2025 | 8.48 | 8.51 | 8.46 | 8.47 | 8.10 | -0.12% | 59,137 |
| Jul 22, 2025 | 8.43 | 8.49 | 8.43 | 8.48 | 8.11 | 0.59% | 69,960 |
| Jul 21, 2025 | 8.43 | 8.43 | 8.39 | 8.43 | 8.06 | 0.36% | 73,912 |
| Jul 18, 2025 | 8.44 | 8.47 | 8.39 | 8.40 | 8.03 | -0.41% | 47,164 |
| Jul 17, 2025 | 8.42 | 8.48 | 8.42 | 8.44 | 8.06 | 0.18% | 64,643 |