Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
OPAD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 4.62 | 0.02 | 0.43% | 4.65 | 4.65 | 4.43 | 23,097 |
| Jul 25 2024 | 4.60 | 0.13 | 2.91% | 4.53 | 4.638 | 4.3764 | 26,228 |
| Jul 24 2024 | 4.47 | -0.07 | -1.54% | 4.60 | 4.63 | 4.35 | 35,947 |
| Jul 23 2024 | 4.54 | 0.03 | 0.67% | 4.44 | 4.57 | 4.43 | 20,005 |
| Jul 22 2024 | 4.51 | 0.02 | 0.45% | 4.49 | 4.59 | 4.3146 | 18,117 |
| Jul 19 2024 | 4.49 | -0.21 | -4.47% | 4.70 | 4.85 | 4.46 | 24,960 |
| Jul 18 2024 | 4.70 | -0.27 | -5.43% | 4.96 | 5.02 | 4.63 | 50,069 |
| Jul 17 2024 | 4.97 | 0.08 | 1.64% | 4.90 | 5.08 | 4.82 | 76,612 |
| Jul 16 2024 | 4.89 | 0.11 | 2.30% | 4.81 | 5.00 | 4.81 | 80,417 |
| Jul 15 2024 | 4.78 | -0.09 | -1.85% | 4.89 | 4.95 | 4.69 | 50,060 |
| Jul 12 2024 | 4.87 | 0.12 | 2.53% | 4.75 | 5.0899 | 4.71 | 160,057 |
| Jul 11 2024 | 4.75 | 0.33 | 7.47% | 4.53 | 4.79 | 4.49 | 53,762 |
| Jul 10 2024 | 4.42 | 0.12 | 2.79% | 4.29 | 4.46 | 4.2711 | 59,435 |
| Jul 09 2024 | 4.30 | 0.13 | 3.12% | 4.20 | 4.38 | 4.06 | 29,149 |
| Jul 08 2024 | 4.17 | 0.00 | 0.00% | 4.18 | 4.215 | 4.06 | 41,399 |
| Jul 05 2024 | 4.17 | -0.12 | -2.80% | 4.20 | 4.32 | 4.11 | 87,823 |
| Jul 03 2024 | 4.29 | 0.07 | 1.66% | 4.22 | 4.3917 | 4.20 | 15,192 |
| Jul 02 2024 | 4.22 | -0.39 | -8.46% | 4.53 | 4.58 | 4.10 | 75,162 |
| Jul 01 2024 | 4.61 | 0.19 | 4.30% | 4.35 | 4.63 | 4.21 | 63,263 |
| Jun 28 2024 | 4.42 | 0.42 | 10.50% | 3.93 | 4.55 | 3.90 | 1,325,550 |
| Jun 27 2024 | 4.00 | -0.19 | -4.53% | 4.17 | 4.36 | 3.83 | 113,696 |
| Jun 26 2024 | 4.19 | -0.07 | -1.64% | 4.21 | 4.42 | 4.01 | 84,004 |
| Jun 25 2024 | 4.26 | -0.21 | -4.70% | 4.43 | 4.52 | 4.20 | 59,831 |
| Jun 24 2024 | 4.47 | -0.19 | -4.08% | 4.64 | 4.75 | 4.38 | 36,580 |
| Jun 21 2024 | 4.66 | 0.07 | 1.53% | 4.58 | 4.79 | 4.45 | 53,317 |
| Jun 20 2024 | 4.59 | -0.10 | -2.13% | 4.65 | 4.82 | 4.50 | 87,565 |
| Jun 18 2024 | 4.69 | -0.34 | -6.76% | 5.04 | 5.10 | 4.65 | 52,549 |
| Jun 17 2024 | 5.03 | -0.05 | -0.98% | 5.29 | 5.35 | 4.83 | 46,084 |
| Jun 14 2024 | 5.08 | 0.07 | 1.40% | 5.00 | 5.12 | 4.76 | 46,278 |
| Jun 13 2024 | 5.01 | 0.00 | 0.00% | 5.02 | 5.1199 | 4.86 | 39,744 |
| Jun 12 2024 | 5.01 | 0.14 | 2.87% | 5.12 | 5.20 | 4.90 | 91,155 |
| Jun 11 2024 | 4.87 | -0.14 | -2.79% | 5.08 | 5.1902 | 4.80 | 51,905 |
| Jun 10 2024 | 5.01 | 0.03 | 0.60% | 4.90 | 5.13 | 4.80 | 46,884 |
| Jun 07 2024 | 4.98 | 0.00 | 0.00% | 5.125 | 5.13 | 4.87 | 42,348 |
| Jun 06 2024 | 4.98 | 0.18 | 3.75% | 4.79 | 5.08 | 4.70 | 67,487 |
| Jun 05 2024 | 4.80 | -0.19 | -3.81% | 4.99 | 5.07 | 4.80 | 62,808 |
| Jun 04 2024 | 4.99 | 0.05 | 1.01% | 5.00 | 5.20 | 4.83 | 52,029 |
| Jun 03 2024 | 4.94 | 0.09 | 1.86% | 4.99 | 5.06 | 4.769 | 49,417 |
| May 31 2024 | 4.85 | 0.02 | 0.41% | 4.95 | 5.075 | 4.75 | 573,181 |
| May 30 2024 | 4.83 | -0.27 | -5.29% | 5.05 | 5.0698 | 4.70 | 67,689 |
| May 29 2024 | 5.10 | -0.43 | -7.78% | 5.67 | 5.67 | 5.00 | 70,714 |
| May 28 2024 | 5.53 | 0.53 | 10.60% | 4.92 | 5.80 | 4.91 | 69,552 |
| May 24 2024 | 5.00 | -0.07 | -1.38% | 5.09 | 5.09 | 4.79 | 35,152 |
| May 23 2024 | 5.07 | 0.17 | 3.47% | 5.00 | 5.40 | 4.57 | 80,993 |
| May 22 2024 | 4.90 | -0.58 | -10.58% | 5.48 | 5.48 | 4.86 | 105,248 |
| May 21 2024 | 5.48 | -0.18 | -3.18% | 5.65 | 5.82 | 5.25 | 60,604 |
| May 20 2024 | 5.66 | -0.22 | -3.74% | 5.95 | 6.11 | 5.565 | 57,002 |
| May 17 2024 | 5.88 | -0.17 | -2.81% | 6.05 | 6.18 | 5.50 | 40,671 |
| May 16 2024 | 6.05 | -0.35 | -5.47% | 6.88 | 6.88 | 5.97 | 66,090 |
| May 15 2024 | 6.40 | -0.92 | -12.57% | 7.45 | 7.45 | 6.20 | 77,828 |
| May 14 2024 | 7.32 | 0.14 | 1.95% | 7.26 | 7.47 | 7.05 | 26,390 |
| May 13 2024 | 7.18 | 0.05 | 0.70% | 7.13 | 7.47 | 6.69 | 39,197 |
| May 10 2024 | 7.13 | 0.45 | 6.74% | 6.60 | 7.40 | 6.59 | 47,643 |
| May 09 2024 | 6.68 | -0.18 | -2.62% | 7.00 | 7.16 | 6.64 | 16,347 |
| May 08 2024 | 6.86 | 0.12 | 1.78% | 6.57 | 7.02 | 6.55 | 29,071 |
| May 07 2024 | 6.74 | -0.52 | -7.16% | 7.02 | 7.15 | 6.54 | 66,427 |
| May 06 2024 | 7.26 | -0.14 | -1.89% | 7.44 | 7.88 | 7.11 | 45,767 |
| May 03 2024 | 7.40 | -0.18 | -2.37% | 8.02 | 8.08 | 7.22 | 83,810 |
| May 02 2024 | 7.58 | 0.31 | 4.26% | 7.28 | 7.75 | 7.12 | 10,575 |
| May 01 2024 | 7.27 | -0.50 | -6.44% | 7.78 | 7.8199 | 7.25 | 22,235 |
| Apr 30 2024 | 7.77 | 0.18 | 2.37% | 7.51 | 7.88 | 7.51 | 24,340 |
| Apr 29 2024 | 7.59 | -0.70 | -8.44% | 8.37 | 8.37 | 7.545 | 21,544 |
