Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
OPHLY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 4.99 | -0.07 | -1.38% | 5.00 | 5.15 | 4.96 | 285,992 |
| Apr 16 2024 | 5.06 | 0.08 | 1.61% | 5.10 | 5.105 | 5.00 | 361,381 |
| Apr 15 2024 | 4.98 | -0.11 | -2.16% | 5.095 | 5.19 | 4.98 | 163,263 |
| Apr 12 2024 | 5.09 | -0.06 | -1.17% | 5.095 | 5.18 | 5.03 | 63,947 |
| Apr 11 2024 | 5.15 | -0.05 | -0.96% | 5.135 | 5.27 | 5.00 | 204,702 |
| Apr 10 2024 | 5.20 | -0.06 | -1.14% | 5.36 | 5.36 | 5.20 | 100,369 |
| Apr 09 2024 | 5.26 | -0.08 | -1.50% | 5.41 | 5.41 | 5.23 | 131,203 |
| Apr 08 2024 | 5.34 | -0.03 | -0.56% | 5.44 | 5.44 | 5.26 | 189,881 |
| Apr 05 2024 | 5.37 | 0.05 | 0.94% | 5.335 | 5.37 | 5.30 | 68,734 |
| Apr 04 2024 | 5.32 | -0.10 | -1.85% | 5.325 | 5.37 | 5.28 | 154,363 |
| Apr 03 2024 | 5.42 | -0.04 | -0.73% | 5.385 | 5.44 | 5.35 | 104,030 |
| Apr 02 2024 | 5.46 | 0.03 | 0.63% | 5.43 | 5.495 | 5.42 | 47,498 |
| Apr 01 2024 | 5.426 | -0.01 | -0.26% | 5.43 | 5.54 | 5.37 | 67,503 |
| Mar 28 2024 | 5.44 | -0.03 | -0.46% | 5.415 | 5.4895 | 5.379 | 55,166 |
| Mar 27 2024 | 5.465 | -0.08 | -1.35% | 5.485 | 5.52 | 5.43 | 86,540 |
| Mar 26 2024 | 5.54 | 0.02 | 0.36% | 5.555 | 5.555 | 5.46 | 90,516 |
| Mar 25 2024 | 5.52 | 0.04 | 0.73% | 5.51 | 5.54 | 5.44 | 173,112 |
| Mar 22 2024 | 5.48 | -0.02 | -0.36% | 5.67 | 5.67 | 5.43 | 210,414 |
| Mar 21 2024 | 5.50 | -0.05 | -0.90% | 5.48 | 5.50 | 5.47 | 58,209 |
| Mar 20 2024 | 5.55 | 0.01 | 0.18% | 5.494 | 5.55 | 5.44 | 50,344 |
| Mar 19 2024 | 5.54 | -0.05 | -0.89% | 5.48 | 5.55 | 5.45 | 110,964 |
| Mar 18 2024 | 5.59 | 0.02 | 0.36% | 5.52 | 5.61 | 5.43 | 61,808 |
| Mar 15 2024 | 5.57 | 0.14 | 2.58% | 5.57 | 5.59 | 5.55 | 76,602 |
| Mar 14 2024 | 5.43 | -0.12 | -2.16% | 5.43 | 5.53 | 5.42 | 55,508 |
| Mar 13 2024 | 5.55 | 0.02 | 0.36% | 5.536 | 5.56 | 5.50 | 30,347 |
| Mar 12 2024 | 5.53 | 0.07 | 1.28% | 5.43 | 5.54 | 5.424 | 149,455 |
| Mar 11 2024 | 5.46 | -0.02 | -0.36% | 5.46 | 5.55 | 5.3718 | 59,909 |
| Mar 08 2024 | 5.48 | 0.06 | 1.11% | 5.50 | 5.50 | 5.41 | 44,105 |
| Mar 07 2024 | 5.42 | 0.02 | 0.37% | 5.40 | 5.45 | 5.39 | 179,540 |
| Mar 06 2024 | 5.40 | 0.13 | 2.47% | 5.43 | 5.45 | 5.3804 | 126,188 |
| Mar 05 2024 | 5.27 | -0.24 | -4.36% | 5.35 | 5.35 | 5.25 | 96,961 |
| Mar 04 2024 | 5.51 | 0.01 | 0.18% | 5.51 | 5.54 | 5.48 | 66,671 |
| Mar 01 2024 | 5.50 | 0.06 | 1.10% | 5.39 | 5.50 | 5.31 | 55,721 |
| Feb 29 2024 | 5.44 | 0.05 | 0.93% | 5.31 | 5.48 | 5.31 | 178,505 |
| Feb 28 2024 | 5.39 | -0.02 | -0.40% | 5.352 | 5.45 | 5.352 | 50,479 |
| Feb 27 2024 | 5.4116 | 0.06 | 1.15% | 5.3782 | 5.44 | 5.345 | 80,666 |
| Feb 26 2024 | 5.35 | 0.03 | 0.56% | 5.36 | 5.39 | 5.325 | 101,485 |
| Feb 23 2024 | 5.3201 | 0.04 | 0.76% | 5.305 | 5.36 | 5.305 | 67,108 |
| Feb 22 2024 | 5.28 | -0.03 | -0.56% | 5.31 | 5.36 | 5.26 | 132,096 |
| Feb 21 2024 | 5.31 | -0.09 | -1.67% | 5.32 | 5.34 | 5.289 | 171,511 |
| Feb 20 2024 | 5.40 | 0.04 | 0.65% | 5.41 | 5.46 | 5.36 | 176,801 |
| Feb 16 2024 | 5.365 | 0.09 | 1.61% | 5.3501 | 5.38 | 5.35 | 77,013 |
| Feb 15 2024 | 5.28 | -0.19 | -3.47% | 5.275 | 5.37 | 5.25 | 139,623 |
| Feb 14 2024 | 5.47 | -0.02 | -0.36% | 5.47 | 5.49 | 5.438 | 104,930 |
| Feb 13 2024 | 5.49 | -0.11 | -1.96% | 5.55 | 5.55 | 5.44 | 118,652 |
| Feb 12 2024 | 5.60 | 0.04 | 0.72% | 5.485 | 5.60 | 5.36 | 98,289 |
| Feb 09 2024 | 5.56 | -0.03 | -0.54% | 5.55 | 5.61 | 5.49 | 97,060 |
| Feb 08 2024 | 5.59 | -0.05 | -0.89% | 5.585 | 5.63 | 5.53 | 104,967 |
| Feb 07 2024 | 5.64 | -0.02 | -0.32% | 5.65 | 5.65 | 5.59 | 134,670 |
| Feb 06 2024 | 5.658 | -0.04 | -0.74% | 5.645 | 5.68 | 5.61 | 82,904 |
| Feb 05 2024 | 5.70 | 0.05 | 0.88% | 5.65 | 5.70 | 5.65 | 79,875 |
| Feb 02 2024 | 5.65 | -0.07 | -1.22% | 5.675 | 5.69 | 5.63 | 47,829 |
| Feb 01 2024 | 5.72 | -0.19 | -3.21% | 5.73 | 5.80 | 5.69 | 30,774 |
| Jan 31 2024 | 5.91 | 0.04 | 0.68% | 5.928 | 6.00 | 5.91 | 21,148 |
| Jan 30 2024 | 5.87 | -0.02 | -0.34% | 5.88 | 5.89 | 5.85 | 19,936 |
| Jan 29 2024 | 5.89 | -0.01 | -0.19% | 5.836 | 5.89 | 5.80 | 83,966 |
| Jan 26 2024 | 5.901 | 0.04 | 0.70% | 5.89 | 6.00 | 5.89 | 29,694 |
| Jan 25 2024 | 5.86 | -0.06 | -1.01% | 5.86 | 5.87 | 5.82 | 36,809 |
| Jan 24 2024 | 5.92 | 0.04 | 0.68% | 5.86 | 5.95 | 5.86 | 47,648 |
| Jan 23 2024 | 5.88 | 0.09 | 1.55% | 5.915 | 5.96 | 5.87 | 60,728 |
| Jan 22 2024 | 5.79 | 0.11 | 1.94% | 5.805 | 5.84 | 5.77 | 78,347 |
| Jan 19 2024 | 5.68 | -0.11 | -1.90% | 5.73 | 5.73 | 5.66 | 83,499 |
