OPEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 29 2024 | 2.35 | -0.110 | -4.47% | 2.33 | 2.50 | 2.25 | 112,578.00 |
Apr 28 2024 | 2.46 | 0.00 | 0.00% | 2.46 | 2.60 | 2.44 | 360,861.00 |
Apr 27 2024 | 2.46 | 0.280 | 12.84% | 2.18 | 2.50 | 2.11 | 82,242.00 |
Apr 26 2024 | 2.18 | -0.080 | -3.54% | 2.29 | 2.29 | 2.17 | 25,937.00 |
Apr 25 2024 | 2.26 | 0.00 | 0.00% | 2.29 | 2.29 | 2.19 | 10,293.00 |
Apr 24 2024 | 2.26 | -0.070 | -3.00% | 2.33 | 2.45 | 2.24 | 78,994.00 |
Apr 23 2024 | 2.33 | -0.060 | -2.51% | 2.39 | 2.43 | 2.29 | 6,462.00 |
Apr 22 2024 | 2.39 | 0.100 | 4.37% | 2.29 | 2.44 | 2.29 | 10,377.00 |
Apr 21 2024 | 2.29 | -0.070 | -2.97% | 2.36 | 2.39 | 2.24 | 59,139.00 |
Apr 20 2024 | 2.36 | 0.250 | 11.85% | 2.11 | 2.38 | 2.07 | 17,178.00 |
Apr 19 2024 | 2.11 | 0.010 | 0.48% | 2.10 | 2.18 | 1.93 | 150,129.00 |
Apr 18 2024 | 2.10 | 0.070 | 3.45% | 2.02 | 2.13 | 1.99 | 8,514.00 |
Apr 17 2024 | 2.03 | -0.090 | -4.25% | 2.10 | 2.14 | 1.96 | 104,711.00 |
Apr 16 2024 | 2.12 | -0.020 | -0.93% | 2.14 | 2.15 | 1.98 | 124,254.00 |
Apr 15 2024 | 2.14 | -0.080 | -3.60% | 2.19 | 2.31 | 2.06 | 111,609.00 |
Apr 14 2024 | 2.22 | 0.170 | 8.29% | 2.04 | 2.23 | 1.95 | 241,115.00 |
Apr 13 2024 | 2.05 | -0.280 | -12.02% | 2.31 | 2.34 | 1.71 | 495,280.00 |
Apr 12 2024 | 2.33 | -0.390 | -14.34% | 2.82 | 2.84 | 1.98 | 557,636.00 |
Apr 11 2024 | 2.72 | -0.090 | -3.20% | 2.82 | 2.89 | 2.72 | 109,995.00 |
Apr 10 2024 | 2.81 | 0.00 | 0.00% | 2.80 | 2.87 | 2.68 | 282,547.00 |
Apr 09 2024 | 2.81 | -0.280 | -9.06% | 3.09 | 3.14 | 2.79 | 176,869.00 |
Apr 08 2024 | 3.09 | 0.140 | 4.75% | 2.93 | 3.11 | 2.85 | 236,961.00 |
Apr 07 2024 | 2.95 | 0.180 | 6.50% | 2.77 | 2.95 | 2.76 | 124,206.00 |
Apr 06 2024 | 2.77 | 0.120 | 4.53% | 2.65 | 2.80 | 2.63 | 14,206.00 |
Apr 05 2024 | 2.65 | -0.200 | -7.02% | 2.82 | 2.86 | 2.65 | 129,756.00 |
Apr 04 2024 | 2.85 | 0.020 | 0.71% | 2.82 | 3.12 | 2.77 | 38,840.00 |
Apr 03 2024 | 2.83 | -0.110 | -3.74% | 2.93 | 3.01 | 2.79 | 95,322.00 |
Apr 02 2024 | 2.94 | -0.330 | -10.09% | 3.27 | 3.27 | 2.89 | 166,980.00 |
Apr 01 2024 | 3.27 | -0.140 | -4.11% | 3.42 | 3.42 | 3.16 | 70,806.00 |
Mar 31 2024 | 3.41 | 0.020 | 0.59% | 3.38 | 3.47 | 3.37 | 7,318.00 |
Mar 30 2024 | 3.39 | 0.030 | 0.89% | 3.36 | 3.52 | 3.34 | 40,544.00 |
Mar 29 2024 | 3.36 | -0.100 | -2.89% | 3.44 | 3.47 | 3.32 | 8,083.00 |
Mar 28 2024 | 3.46 | 0.070 | 2.06% | 3.39 | 3.48 | 3.33 | 85,339.00 |
Mar 27 2024 | 3.39 | -0.240 | -6.61% | 3.62 | 3.73 | 3.37 | 216,902.00 |
Mar 26 2024 | 3.63 | 0.080 | 2.25% | 3.56 | 3.72 | 3.51 | 31,846.00 |
Mar 25 2024 | 3.55 | 0.110 | 3.20% | 3.44 | 3.63 | 3.42 | 374,243.00 |
Mar 24 2024 | 3.44 | 0.240 | 7.50% | 3.17 | 3.51 | 3.13 | 48,997.00 |
Mar 23 2024 | 3.20 | 0.080 | 2.56% | 3.12 | 3.27 | 3.08 | 39,159.00 |
Mar 22 2024 | 3.12 | -0.040 | -1.27% | 3.16 | 3.32 | 3.07 | 55,453.00 |
Mar 21 2024 | 3.16 | -0.080 | -2.47% | 3.25 | 3.30 | 3.07 | 258,414.00 |
Mar 20 2024 | 3.24 | 0.040 | 1.25% | 3.15 | 3.30 | 2.91 | 543,886.00 |
Mar 19 2024 | 3.20 | 0.140 | 4.58% | 3.30 | 3.30 | 2.74 | 72,008.00 |
Mar 18 2024 | 3.06 | -0.230 | -6.99% | 3.26 | 3.28 | 2.99 | 27,021.00 |
Mar 17 2024 | 3.29 | 0.050 | 1.54% | 3.28 | 3.35 | 3.08 | 143,217.00 |
Mar 16 2024 | 3.24 | -0.260 | -7.43% | 3.50 | 3.54 | 3.17 | 188,116.00 |
Mar 15 2024 | 3.50 | -0.310 | -8.14% | 3.87 | 3.89 | 3.29 | 704,727.00 |
Mar 14 2024 | 3.81 | -0.210 | -5.22% | 4.03 | 4.09 | 3.72 | 162,046.00 |
Mar 13 2024 | 4.02 | 0.030 | 0.75% | 3.99 | 4.17 | 3.96 | 36,071.00 |
Mar 12 2024 | 3.99 | -0.170 | -4.09% | 4.17 | 4.23 | 3.84 | 58,272.00 |
Mar 11 2024 | 4.16 | 0.010 | 0.24% | 4.15 | 4.26 | 4.00 | 438,171.00 |
Mar 10 2024 | 4.15 | -0.140 | -3.26% | 4.28 | 4.38 | 4.04 | 150,272.00 |
Mar 09 2024 | 4.29 | 0.190 | 4.63% | 4.10 | 4.31 | 4.09 | 127,942.00 |
Mar 08 2024 | 4.10 | -0.190 | -4.43% | 4.28 | 4.38 | 3.91 | 195,486.00 |
Mar 07 2024 | 4.29 | 0.120 | 2.88% | 4.16 | 4.36 | 4.07 | 32,897.00 |
Mar 06 2024 | 4.17 | -0.010 | -0.24% | 4.20 | 4.48 | 3.98 | 542,167.00 |
Mar 05 2024 | 4.18 | 0.570 | 15.79% | 3.60 | 4.31 | 3.33 | 1,566,970.00 |
Mar 04 2024 | 3.61 | -0.060 | -1.63% | 3.67 | 3.76 | 3.47 | 111,143.00 |
Mar 03 2024 | 3.67 | 0.00 | 0.00% | 3.68 | 3.98 | 3.58 | 107,979.00 |
Mar 02 2024 | 3.67 | 0.210 | 6.07% | 3.47 | 3.68 | 3.42 | 34,597.00 |
Mar 01 2024 | 3.46 | 0.050 | 1.47% | 3.40 | 3.53 | 3.40 | 147,841.00 |
Feb 29 2024 | 3.41 | -0.070 | -2.01% | 3.48 | 3.72 | 3.33 | 292,016.00 |
Feb 28 2024 | 3.48 | 0.060 | 1.75% | 3.42 | 3.60 | 3.27 | 57,432.00 |
Feb 27 2024 | 3.42 | -0.100 | -2.84% | 3.52 | 3.62 | 3.37 | 243,434.00 |
Feb 26 2024 | 3.52 | -0.050 | -1.40% | 3.57 | 3.59 | 3.37 | 36,832.00 |
Feb 25 2024 | 3.57 | 0.180 | 5.31% | 3.39 | 3.57 | 3.35 | 36,574.00 |
Feb 24 2024 | 3.39 | 0.130 | 3.99% | 3.25 | 3.43 | 3.17 | 55,529.00 |
Feb 23 2024 | 3.26 | -0.090 | -2.69% | 3.36 | 3.42 | 3.23 | 22,498.00 |
Feb 22 2024 | 3.35 | -0.140 | -4.01% | 3.45 | 3.54 | 3.34 | 332,063.00 |
Feb 21 2024 | 3.49 | -0.270 | -7.18% | 3.76 | 3.76 | 3.33 | 68,572.00 |
Feb 20 2024 | 3.76 | 0.070 | 1.90% | 3.69 | 3.88 | 3.45 | 95,624.00 |
Feb 19 2024 | 3.69 | 0.190 | 5.43% | 3.54 | 3.73 | 3.51 | 54,578.00 |
Feb 18 2024 | 3.50 | 0.170 | 5.11% | 3.33 | 3.54 | 3.31 | 30,022.00 |
Feb 17 2024 | 3.33 | -0.060 | -1.77% | 3.38 | 3.43 | 3.22 | 125,059.00 |
Feb 16 2024 | 3.39 | -0.190 | -5.31% | 3.58 | 3.62 | 3.33 | 205,705.00 |
Feb 15 2024 | 3.58 | 0.040 | 1.13% | 3.57 | 3.69 | 3.54 | 261,689.00 |
Feb 14 2024 | 3.54 | 0.060 | 1.72% | 3.49 | 3.61 | 3.44 | 74,996.00 |
Feb 13 2024 | 3.48 | -0.070 | -1.97% | 3.54 | 3.54 | 3.38 | 271,784.00 |
Feb 12 2024 | 3.55 | 0.280 | 8.56% | 3.26 | 3.63 | 3.20 | 214,247.00 |
Feb 11 2024 | 3.27 | 0.170 | 5.48% | 3.10 | 3.36 | 3.10 | 30,859.00 |
Feb 10 2024 | 3.10 | -0.110 | -3.43% | 3.21 | 3.24 | 3.06 | 211,215.00 |
Feb 09 2024 | 3.21 | 0.140 | 4.56% | 3.06 | 3.26 | 3.06 | 33,034.00 |
Feb 08 2024 | 3.07 | -0.120 | -3.76% | 3.12 | 3.21 | 3.07 | 238,484.00 |
Feb 07 2024 | 3.19 | 0.100 | 3.24% | 3.09 | 3.23 | 2.97 | 41,388.00 |
Feb 06 2024 | 3.09 | 0.260 | 9.19% | 2.78 | 3.15 | 2.78 | 512,375.00 |
Feb 05 2024 | 2.83 | 0.050 | 1.80% | 2.77 | 2.90 | 2.71 | 48,561.00 |
Feb 04 2024 | 2.78 | 0.040 | 1.46% | 2.74 | 2.84 | 2.71 | 77,951.00 |
Feb 03 2024 | 2.74 | -0.040 | -1.44% | 2.79 | 2.82 | 2.73 | 45,305.00 |
Feb 02 2024 | 2.78 | 0.060 | 2.21% | 2.72 | 2.81 | 2.70 | 73,535.00 |
Feb 01 2024 | 2.72 | 0.030 | 1.12% | 2.69 | 2.79 | 2.61 | 124,249.00 |
Jan 31 2024 | 2.69 | -0.220 | -7.56% | 2.91 | 2.91 | 2.66 | 169,100.00 |