|
Closing price on 2/28/2020
|
|
| Open |
45.00 |
| High |
46.50 |
| Low |
45.00 |
| Volume |
1,010 |
| Split-adjusted Price |
15.37 |
|
|
OPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2020
|
+2.00 / +4.49%
|
45.00
|
46.50
|
45.00
|
46.50
|
45.75
|
15.37
|
1,010
|
|
|
2/27/2020
|
+0.25 / +0.56%
|
47.00
|
47.00
|
44.50
|
44.50
|
45.45
|
14.71
|
220
|
|
|
2/26/2020
|
-1.75 / -3.80%
|
46.00
|
46.00
|
44.25
|
44.25
|
45.60
|
14.63
|
1,250
|
|
|
2/25/2020
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
15.21
|
20
|
|
|
2/24/2020
|
+0.95 / +2.11%
|
47.50
|
47.50
|
46.00
|
46.00
|
47.06
|
15.21
|
30,340
|
|
|
2/21/2020
|
-0.45 / -0.99%
|
45.70
|
46.95
|
45.05
|
45.05
|
45.69
|
14.90
|
90
|
|
|
2/20/2020
|
+0.45 / +1.00%
|
47.50
|
47.50
|
45.50
|
45.50
|
46.50
|
15.04
|
100
|
|
|
2/19/2020
|
0.00 / 0.00%
|
45.05
|
45.05
|
45.05
|
45.05
|
45.05
|
14.90
|
3,550
|
|
|
2/18/2020
|
-1.45 / -3.12%
|
47.00
|
47.00
|
45.05
|
45.05
|
45.16
|
14.90
|
20,310
|
|
|
2/17/2020
|
+0.50 / +1.09%
|
46.40
|
48.00
|
46.40
|
46.50
|
47.47
|
15.37
|
990
|
|
|
2/14/2020
|
+1.00 / +2.22%
|
46.40
|
46.40
|
45.50
|
46.00
|
45.53
|
15.21
|
1,230
|
|
|
2/13/2020
|
+1.00 / +2.27%
|
45.45
|
45.50
|
45.00
|
45.00
|
45.38
|
14.88
|
1,190
|
|
|
2/12/2020
|
+1.00 / +2.33%
|
43.05
|
45.50
|
43.05
|
44.00
|
44.87
|
14.55
|
780
|
|
|
2/11/2020
|
0.00 / 0.00%
|
46.00
|
46.00
|
43.00
|
43.00
|
44.09
|
14.22
|
930
|
|
|
2/10/2020
|
-1.05 / -2.38%
|
44.05
|
44.20
|
42.00
|
43.00
|
42.89
|
14.22
|
3,800
|
|
|
2/7/2020
|
-1.00 / -2.22%
|
45.05
|
48.20
|
44.05
|
44.05
|
45.37
|
14.56
|
1,080
|
|
|
2/6/2020
|
-2.75 / -5.75%
|
47.80
|
47.80
|
45.05
|
45.05
|
46.43
|
14.90
|
120
|
|
|
2/5/2020
|
+0.30 / +0.63%
|
50.00
|
50.80
|
47.80
|
47.80
|
50.00
|
15.80
|
480
|
|
|
2/4/2020
|
+1.00 / +2.15%
|
47.95
|
47.95
|
47.05
|
47.50
|
47.45
|
15.71
|
1,960
|
|
|
2/3/2020
|
+1.95 / +4.38%
|
47.65
|
47.65
|
46.50
|
46.50
|
47.08
|
15.37
|
290
|
|
|
1/31/2020
|
+0.20 / +0.45%
|
47.45
|
47.45
|
44.55
|
44.55
|
47.41
|
14.73
|
1,160
|
|
|
1/30/2020
|
-1.65 / -3.59%
|
44.50
|
47.50
|
44.35
|
44.35
|
45.18
|
14.66
|
70
|
|
|
1/22/2020
|
0.00 / 0.00%
|
45.75
|
49.20
|
45.75
|
46.00
|
47.06
|
15.21
|
340
|
|
|
1/21/2020
|
-2.65 / -5.45%
|
47.95
|
47.95
|
46.00
|
46.00
|
46.98
|
15.21
|
20
|
|
|
1/20/2020
|
+3.15 / +6.92%
|
46.50
|
48.65
|
46.50
|
48.65
|
46.67
|
16.09
|
150
|
|
|
1/17/2020
|
+0.45 / +1.00%
|
48.00
|
48.20
|
45.00
|
45.50
|
46.68
|
15.04
|
2,070
|
|
|
1/16/2020
|
-0.95 / -2.07%
|
48.00
|
48.00
|
45.00
|
45.05
|
46.51
|
14.90
|
40
|
|
|
1/15/2020
|
+1.00 / +2.22%
|
47.00
|
48.15
|
46.00
|
46.00
|
46.43
|
15.21
|
560
|
|
|
1/14/2020
|
+0.95 / +2.16%
|
47.10
|
47.10
|
45.00
|
45.00
|
46.05
|
14.88
|
26,530
|
|
|
1/13/2020
|
+0.05 / +0.11%
|
47.00
|
47.00
|
44.05
|
44.05
|
45.53
|
14.56
|
100
|
|
|