|
Closing price on 10/31/2019
|
|
| Open |
47.00 |
| High |
47.20 |
| Low |
45.50 |
| Volume |
1,720 |
| Split-adjusted Price |
15.04 |
|
|
OPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2019
|
0.00 / 0.00%
|
47.00
|
47.20
|
45.50
|
45.50
|
45.93
|
15.04
|
1,720
|
|
|
10/30/2019
|
-0.70 / -1.52%
|
46.10
|
46.10
|
45.50
|
45.50
|
45.80
|
15.04
|
300
|
|
|
10/29/2019
|
+0.10 / +0.22%
|
46.00
|
46.20
|
46.00
|
46.20
|
46.10
|
15.28
|
1,050
|
|
|
10/28/2019
|
+1.10 / +2.44%
|
46.10
|
46.10
|
46.10
|
46.10
|
46.10
|
15.24
|
1,000
|
|
|
10/25/2019
|
-1.70 / -3.64%
|
47.95
|
47.95
|
45.00
|
45.00
|
45.91
|
14.88
|
4,030
|
|
|
10/24/2019
|
-0.10 / -0.21%
|
47.00
|
47.00
|
46.70
|
46.70
|
46.85
|
15.44
|
700
|
|
|
10/23/2019
|
-0.20 / -0.43%
|
47.00
|
47.00
|
46.80
|
46.80
|
46.90
|
15.47
|
330
|
|
|
10/22/2019
|
-2.00 / -4.08%
|
47.45
|
47.50
|
47.00
|
47.00
|
47.24
|
15.54
|
2,250
|
|
|
10/21/2019
|
+0.10 / +0.20%
|
46.20
|
49.00
|
46.20
|
49.00
|
48.15
|
16.20
|
540
|
|
|
10/18/2019
|
+0.40 / +0.82%
|
48.70
|
48.90
|
48.70
|
48.90
|
48.80
|
16.17
|
680
|
|
|
10/17/2019
|
+0.30 / +0.62%
|
50.00
|
50.00
|
46.65
|
48.50
|
48.08
|
16.04
|
1,040
|
|
|
10/16/2019
|
+3.15 / +6.99%
|
48.00
|
48.20
|
48.00
|
48.20
|
48.15
|
15.94
|
540
|
|
|
10/15/2019
|
-1.95 / -4.15%
|
47.00
|
48.00
|
44.00
|
45.05
|
46.15
|
14.90
|
2,470
|
|
|
10/14/2019
|
+0.15 / +0.32%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
15.54
|
1,400
|
|
|
10/11/2019
|
-1.60 / -3.30%
|
48.00
|
49.00
|
46.50
|
46.85
|
48.94
|
15.49
|
470
|
|
|
10/10/2019
|
+3.15 / +6.95%
|
45.30
|
48.45
|
45.30
|
48.45
|
48.00
|
16.02
|
1,000
|
|
|
10/9/2019
|
-3.15 / -6.50%
|
48.45
|
48.45
|
45.30
|
45.30
|
47.75
|
14.98
|
2,890
|
|
|
10/8/2019
|
-0.55 / -1.12%
|
48.20
|
48.45
|
47.25
|
48.45
|
47.37
|
16.02
|
570
|
|
|
10/7/2019
|
+2.00 / +4.26%
|
47.00
|
49.00
|
44.50
|
49.00
|
47.83
|
16.20
|
230
|
|
|
10/4/2019
|
-2.80 / -5.62%
|
49.70
|
49.70
|
47.00
|
47.00
|
48.39
|
15.54
|
310
|
|
|
10/3/2019
|
-0.20 / -0.40%
|
46.70
|
49.90
|
46.60
|
49.80
|
47.46
|
16.47
|
590
|
|
|
10/2/2019
|
+0.10 / +0.20%
|
49.80
|
50.00
|
49.80
|
50.00
|
49.90
|
16.53
|
510
|
|
|
10/1/2019
|
+0.20 / +0.40%
|
48.00
|
49.90
|
48.00
|
49.90
|
48.95
|
16.50
|
840
|
|
|
9/30/2019
|
-0.10 / -0.20%
|
49.70
|
49.70
|
49.70
|
49.70
|
49.70
|
16.43
|
170,100
|
|
|
9/27/2019
|
-0.10 / -0.20%
|
49.80
|
49.80
|
49.80
|
49.80
|
49.80
|
16.47
|
130
|
|
|
9/26/2019
|
-0.10 / -0.20%
|
49.90
|
49.90
|
49.00
|
49.90
|
49.68
|
16.50
|
290
|
|
|
9/25/2019
|
+0.50 / +1.01%
|
49.50
|
50.00
|
47.00
|
50.00
|
50.00
|
16.53
|
60
|
|
|
9/24/2019
|
+2.90 / +6.22%
|
49.00
|
49.50
|
49.00
|
49.50
|
49.25
|
16.37
|
180
|
|
|
9/23/2019
|
-2.40 / -4.90%
|
49.50
|
49.50
|
46.20
|
46.60
|
46.62
|
15.41
|
4,140
|
|
|
9/20/2019
|
-1.00 / -2.00%
|
52.00
|
52.00
|
47.00
|
49.00
|
47.06
|
16.20
|
170
|
|
|