|
Closing price on 5/15/2018
|
|
| Open |
55.00 |
| High |
55.50 |
| Low |
55.00 |
| Volume |
170 |
| Split-adjusted Price |
17.10 |
|
|
OPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2018
|
0.00 / 0.00%
|
55.00
|
55.50
|
55.00
|
55.00
|
55.13
|
17.10
|
170
|
|
|
5/14/2018
|
-1.10 / -1.96%
|
57.00
|
59.90
|
55.00
|
55.00
|
58.76
|
17.10
|
6,620
|
|
|
5/11/2018
|
+3.60 / +6.86%
|
55.00
|
56.10
|
55.00
|
56.10
|
55.56
|
17.44
|
1,350
|
|
|
5/10/2018
|
+3.35 / +6.82%
|
49.50
|
52.50
|
49.50
|
52.50
|
52.02
|
16.32
|
3,710
|
|
|
5/9/2018
|
-2.05 / -4.00%
|
51.70
|
51.70
|
49.15
|
49.15
|
50.43
|
15.28
|
70
|
|
|
5/8/2018
|
0.00 / 0.00%
|
51.70
|
51.70
|
51.20
|
51.20
|
51.45
|
15.92
|
1,540
|
|
|
5/7/2018
|
-0.70 / -1.35%
|
51.50
|
51.60
|
50.00
|
51.20
|
50.44
|
15.92
|
7,870
|
|
|
5/4/2018
|
+0.20 / +0.39%
|
53.40
|
53.40
|
48.60
|
51.90
|
50.00
|
16.14
|
320
|
|
|
5/3/2018
|
+3.20 / +6.60%
|
51.70
|
51.70
|
51.70
|
51.70
|
51.70
|
16.08
|
20
|
|
|
5/2/2018
|
-0.40 / -0.82%
|
49.80
|
49.80
|
48.50
|
48.50
|
49.15
|
15.08
|
7,610
|
|
|
4/27/2018
|
+1.40 / +2.95%
|
48.45
|
48.90
|
47.30
|
48.90
|
48.10
|
15.20
|
790
|
|
|
4/26/2018
|
-1.35 / -2.76%
|
49.00
|
49.00
|
47.00
|
47.50
|
47.26
|
14.77
|
8,950
|
|
|
4/24/2018
|
-3.65 / -6.95%
|
52.00
|
52.50
|
48.85
|
48.85
|
51.69
|
15.19
|
1,180
|
|
|
4/23/2018
|
-0.30 / -0.57%
|
52.00
|
52.50
|
52.00
|
52.50
|
52.25
|
16.32
|
110
|
|
|
4/20/2018
|
+1.20 / +2.33%
|
52.90
|
52.90
|
52.80
|
52.80
|
52.85
|
16.42
|
50
|
|
|
4/19/2018
|
-3.00 / -5.49%
|
53.40
|
53.40
|
51.60
|
51.60
|
51.90
|
16.04
|
1,580
|
|
|
4/18/2018
|
+0.60 / +1.11%
|
54.90
|
55.00
|
52.00
|
54.60
|
53.69
|
16.98
|
1,490
|
|
|
4/17/2018
|
-2.00 / -3.57%
|
52.30
|
54.00
|
52.30
|
54.00
|
52.69
|
16.79
|
930
|
|
|
4/16/2018
|
0.00 / 0.00%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
17.41
|
0
|
|
|
4/13/2018
|
0.00 / 0.00%
|
54.00
|
56.00
|
54.00
|
56.00
|
54.46
|
17.41
|
1,010
|
|
|
4/12/2018
|
0.00 / 0.00%
|
55.90
|
56.00
|
55.90
|
56.00
|
55.95
|
17.41
|
1,280
|
|
|
4/11/2018
|
0.00 / 0.00%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
17.41
|
2,200
|
|
|
4/10/2018
|
0.00 / 0.00%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
17.41
|
100
|
|
|
4/9/2018
|
0.00 / 0.00%
|
56.00
|
56.00
|
55.00
|
56.00
|
55.32
|
17.41
|
6,960
|
|
|
4/6/2018
|
-0.90 / -1.58%
|
56.70
|
57.50
|
56.00
|
56.00
|
57.06
|
17.41
|
1,770
|
|
|
4/5/2018
|
0.00 / 0.00%
|
56.90
|
56.90
|
56.20
|
56.90
|
56.51
|
17.69
|
5,220
|
|
|
4/4/2018
|
+0.40 / +0.71%
|
58.00
|
58.00
|
54.50
|
56.90
|
56.02
|
17.69
|
2,410
|
|
|
4/3/2018
|
-0.30 / -0.53%
|
53.60
|
56.80
|
53.50
|
56.50
|
54.79
|
17.57
|
1,460
|
|
|
4/2/2018
|
+0.10 / +0.18%
|
57.50
|
58.00
|
56.80
|
56.80
|
57.48
|
17.66
|
5,080
|
|
|
3/30/2018
|
+0.70 / +1.25%
|
56.90
|
57.00
|
56.70
|
56.70
|
56.83
|
17.63
|
40
|
|
|