OPEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 19 2024 | 2.28 | -0.070 | -2.98% | 2.34 | 2.39 | 2.27 | 4,568.00 |
May 18 2024 | 2.35 | -0.030 | -1.05% | 2.37 | 2.41 | 2.33 | 6,474.00 |
May 17 2024 | 2.37 | 0.200 | 9.25% | 2.16 | 2.40 | 2.16 | 25,711.00 |
May 16 2024 | 2.17 | -0.100 | -4.57% | 2.28 | 2.30 | 2.15 | 14,688.00 |
May 15 2024 | 2.28 | 0.060 | 2.75% | 2.23 | 2.30 | 2.11 | 10,431.00 |
May 14 2024 | 2.22 | -0.110 | -4.65% | 2.34 | 2.34 | 2.22 | 3,686.00 |
May 13 2024 | 2.32 | -0.040 | -1.53% | 2.33 | 2.36 | 2.26 | 1,526.00 |
May 12 2024 | 2.36 | -0.020 | -0.76% | 2.40 | 2.40 | 2.35 | 1,433.00 |
May 11 2024 | 2.38 | 0.050 | 2.28% | 2.35 | 2.39 | 2.34 | 3,377.00 |
May 10 2024 | 2.32 | -0.130 | -5.30% | 2.46 | 2.49 | 2.31 | 5,512.00 |
May 09 2024 | 2.45 | 0.050 | 2.21% | 2.41 | 2.46 | 2.37 | 2,851.00 |
May 08 2024 | 2.40 | -0.070 | -2.99% | 2.45 | 2.50 | 2.38 | 8,670.00 |
May 07 2024 | 2.48 | -0.110 | -4.37% | 2.58 | 2.60 | 2.47 | 9,778.00 |
May 06 2024 | 2.59 | -0.110 | -3.90% | 2.72 | 2.78 | 2.58 | 20,022.00 |
May 05 2024 | 2.69 | 0.020 | 0.56% | 2.67 | 2.74 | 2.63 | 14,045.00 |
May 04 2024 | 2.68 | 0.020 | 0.90% | 2.68 | 2.82 | 2.67 | 24,477.00 |
May 03 2024 | 2.65 | -0.040 | -1.34% | 2.71 | 2.78 | 2.62 | 27,635.00 |
May 02 2024 | 2.69 | 0.070 | 2.83% | 2.57 | 2.72 | 2.48 | 31,321.00 |
May 01 2024 | 2.62 | 0.240 | 10.10% | 2.38 | 2.65 | 2.24 | 78,716.00 |
Apr 30 2024 | 2.38 | 0.040 | 1.76% | 2.32 | 2.39 | 2.14 | 31,828.00 |
Apr 29 2024 | 2.34 | -0.120 | -4.97% | 2.48 | 2.49 | 2.25 | 23,459.00 |
Apr 28 2024 | 2.46 | -0.010 | -0.36% | 2.46 | 2.60 | 2.45 | 27,456.00 |
Apr 27 2024 | 2.47 | 0.300 | 13.69% | 2.17 | 2.50 | 2.11 | 35,622.00 |
Apr 26 2024 | 2.17 | -0.090 | -4.11% | 2.26 | 2.26 | 2.17 | 5,517.00 |
Apr 25 2024 | 2.26 | 0.00 | -0.09% | 2.27 | 2.29 | 2.19 | 2,463.00 |
Apr 24 2024 | 2.26 | -0.070 | -2.83% | 2.32 | 2.45 | 2.24 | 7,746.00 |
Apr 23 2024 | 2.33 | -0.060 | -2.63% | 2.41 | 2.43 | 2.31 | 6,228.00 |
Apr 22 2024 | 2.39 | 0.100 | 4.54% | 2.31 | 2.44 | 2.30 | 14,041.00 |
Apr 21 2024 | 2.29 | -0.070 | -2.84% | 2.34 | 2.38 | 2.25 | 3,640.00 |
Apr 20 2024 | 2.36 | 0.260 | 12.14% | 2.09 | 2.38 | 2.08 | 13,046.00 |
Apr 19 2024 | 2.10 | 0.00 | 0.14% | 2.08 | 2.18 | 1.93 | 18,112.00 |
Apr 18 2024 | 2.10 | 0.070 | 3.40% | 2.04 | 2.13 | 2.00 | 7,598.00 |
Apr 17 2024 | 2.03 | -0.100 | -4.47% | 2.12 | 2.13 | 1.96 | 9,447.00 |
Apr 16 2024 | 2.12 | -0.010 | -0.33% | 2.12 | 2.15 | 1.99 | 17,370.00 |
Apr 15 2024 | 2.13 | -0.070 | -2.96% | 2.20 | 2.29 | 2.07 | 21,580.00 |
Apr 14 2024 | 2.20 | 0.170 | 8.55% | 2.03 | 2.23 | 1.95 | 47,272.00 |
Apr 13 2024 | 2.02 | -0.290 | -12.58% | 2.30 | 2.32 | 1.73 | 203,051.00 |
Apr 12 2024 | 2.31 | -0.420 | -15.33% | 2.74 | 2.83 | 2.00 | 75,746.00 |
Apr 11 2024 | 2.73 | -0.080 | -2.74% | 2.80 | 2.89 | 2.73 | 25,358.00 |
Apr 10 2024 | 2.81 | 0.010 | 0.25% | 2.83 | 2.86 | 2.68 | 32,754.00 |
Apr 09 2024 | 2.80 | -0.280 | -8.99% | 3.11 | 3.13 | 2.80 | 20,658.00 |
Apr 08 2024 | 3.08 | 0.120 | 4.09% | 2.92 | 3.09 | 2.86 | 28,342.00 |
Apr 07 2024 | 2.96 | 0.190 | 6.71% | 2.76 | 2.96 | 2.76 | 24,081.00 |
Apr 06 2024 | 2.77 | 0.120 | 4.68% | 2.64 | 2.80 | 2.64 | 9,964.00 |
Apr 05 2024 | 2.65 | -0.210 | -7.22% | 2.85 | 2.86 | 2.65 | 28,543.00 |
Apr 04 2024 | 2.86 | 0.020 | 0.85% | 2.83 | 3.12 | 2.77 | 14,242.00 |
Apr 03 2024 | 2.83 | -0.110 | -3.64% | 2.93 | 3.00 | 2.80 | 21,398.00 |
Apr 02 2024 | 2.94 | -0.310 | -9.49% | 3.23 | 3.24 | 2.89 | 39,146.00 |
Apr 01 2024 | 3.25 | -0.170 | -4.89% | 3.42 | 3.42 | 3.18 | 18,674.00 |
Mar 31 2024 | 3.41 | 0.020 | 0.74% | 3.39 | 3.47 | 3.37 | 6,122.00 |
Mar 30 2024 | 3.39 | 0.030 | 0.80% | 3.35 | 3.52 | 3.35 | 5,410.00 |
Mar 29 2024 | 3.36 | -0.090 | -2.69% | 3.44 | 3.46 | 3.32 | 4,969.00 |
Mar 28 2024 | 3.45 | 0.050 | 1.32% | 3.41 | 3.47 | 3.35 | 10,021.00 |
Mar 27 2024 | 3.41 | -0.220 | -5.93% | 3.60 | 3.73 | 3.37 | 32,890.00 |
Mar 26 2024 | 3.62 | 0.070 | 2.00% | 3.57 | 3.72 | 3.51 | 30,307.00 |
Mar 25 2024 | 3.55 | 0.120 | 3.41% | 3.45 | 3.63 | 3.45 | 24,912.00 |
Mar 24 2024 | 3.44 | 0.250 | 7.91% | 3.19 | 3.51 | 3.13 | 45,346.00 |
Mar 23 2024 | 3.18 | 0.060 | 2.02% | 3.14 | 3.27 | 3.08 | 19,259.00 |
Mar 22 2024 | 3.12 | -0.040 | -1.17% | 3.18 | 3.32 | 3.07 | 54,244.00 |
Mar 21 2024 | 3.16 | -0.090 | -2.83% | 3.23 | 3.29 | 3.08 | 38,771.00 |
Mar 20 2024 | 3.25 | 0.070 | 2.20% | 3.16 | 3.28 | 2.93 | 69,519.00 |
Mar 19 2024 | 3.18 | 0.120 | 4.02% | 3.05 | 3.21 | 2.74 | 62,818.00 |
Mar 18 2024 | 3.06 | -0.250 | -7.45% | 3.28 | 3.28 | 2.99 | 14,073.00 |
Mar 17 2024 | 3.30 | 0.070 | 2.26% | 3.28 | 3.35 | 3.12 | 25,499.00 |
Mar 16 2024 | 3.23 | -0.280 | -8.06% | 3.52 | 3.53 | 3.20 | 18,786.00 |
Mar 15 2024 | 3.51 | -0.510 | -12.68% | 3.87 | 3.89 | 3.36 | 15,202.00 |
Mar 14 2024 | 4.02 | 0.00 | 0.00% | 4.02 | 4.02 | 4.02 | 0.00 |
Mar 13 2024 | 4.02 | 0.030 | 0.88% | 4.03 | 4.17 | 3.97 | 15,544.00 |
Mar 12 2024 | 3.99 | -0.170 | -4.18% | 4.13 | 4.21 | 3.84 | 54,313.00 |
Mar 11 2024 | 4.16 | 0.020 | 0.41% | 4.17 | 4.25 | 4.02 | 56,641.00 |
Mar 10 2024 | 4.15 | -0.150 | -3.58% | 4.31 | 4.38 | 4.06 | 11,401.00 |
Mar 09 2024 | 4.30 | 0.190 | 4.70% | 4.12 | 4.31 | 4.10 | 20,674.00 |
Mar 08 2024 | 4.11 | -0.180 | -4.11% | 4.31 | 4.38 | 3.97 | 19,948.00 |
Mar 07 2024 | 4.28 | 0.100 | 2.29% | 4.15 | 4.36 | 4.07 | 32,419.00 |
Mar 06 2024 | 4.19 | 0.020 | 0.53% | 4.21 | 4.47 | 3.98 | 155,352.00 |
Mar 05 2024 | 4.16 | 0.560 | 15.63% | 3.61 | 4.28 | 3.33 | 161,735.00 |
Mar 04 2024 | 3.60 | -0.070 | -1.93% | 3.67 | 3.76 | 3.47 | 27,715.00 |
Mar 03 2024 | 3.67 | -0.010 | -0.22% | 3.68 | 3.98 | 3.58 | 59,570.00 |
Mar 02 2024 | 3.68 | 0.210 | 6.05% | 3.47 | 3.68 | 3.46 | 30,598.00 |
Mar 01 2024 | 3.47 | 0.070 | 2.00% | 3.41 | 3.53 | 3.41 | 14,285.00 |
Feb 29 2024 | 3.40 | -0.080 | -2.33% | 3.44 | 3.70 | 3.33 | 55,281.00 |
Feb 28 2024 | 3.48 | 0.070 | 1.93% | 3.41 | 3.60 | 3.27 | 43,736.00 |
Feb 27 2024 | 3.42 | -0.110 | -3.01% | 3.52 | 3.62 | 3.39 | 20,857.00 |
Feb 26 2024 | 3.52 | -0.060 | -1.70% | 3.57 | 3.59 | 3.37 | 37,349.00 |
Feb 25 2024 | 3.58 | 0.190 | 5.66% | 3.39 | 3.59 | 3.35 | 37,188.00 |
Feb 24 2024 | 3.39 | 0.140 | 4.37% | 3.22 | 3.43 | 3.18 | 32,520.00 |
Feb 23 2024 | 3.25 | -0.110 | -3.39% | 3.37 | 3.42 | 3.23 | 17,984.00 |
Feb 22 2024 | 3.36 | -0.120 | -3.56% | 3.46 | 3.54 | 3.34 | 84,860.00 |
Feb 21 2024 | 3.49 | -0.270 | -7.18% | 3.76 | 3.76 | 3.33 | 32,979.00 |
Feb 20 2024 | 3.76 | 0.070 | 1.95% | 3.66 | 3.88 | 3.45 | 83,283.00 |