|
Closing price on 5/30/2018
|
|
| Open |
55.20 |
| High |
58.00 |
| Low |
51.50 |
| Volume |
1,120 |
| Split-adjusted Price |
16.30 |
|
|
OPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2018
|
-3.70 / -6.70%
|
55.20
|
58.00
|
51.50
|
51.50
|
53.57
|
16.30
|
1,120
|
|
|
5/29/2018
|
+3.20 / +6.15%
|
55.20
|
55.20
|
55.20
|
55.20
|
55.20
|
17.47
|
20
|
|
|
5/28/2018
|
-2.90 / -5.28%
|
55.00
|
55.00
|
52.00
|
52.00
|
53.50
|
16.46
|
30
|
|
|
5/25/2018
|
-1.90 / -3.35%
|
55.00
|
55.00
|
52.90
|
54.90
|
54.45
|
17.37
|
740
|
|
|
5/24/2018
|
+2.90 / +5.38%
|
57.00
|
57.00
|
52.00
|
56.80
|
52.78
|
17.98
|
1,080
|
|
|
5/23/2018
|
-0.10 / -0.19%
|
53.90
|
53.90
|
52.00
|
53.90
|
53.43
|
17.06
|
30
|
|
|
5/22/2018
|
-3.90 / -6.74%
|
59.00
|
59.00
|
54.00
|
54.00
|
55.84
|
17.09
|
6,250
|
|
|
5/21/2018
|
+2.90 / +5.27%
|
58.00
|
58.00
|
57.90
|
57.90
|
57.95
|
18.32
|
30
|
|
|
5/18/2018
|
-2.10 / -3.68%
|
59.00
|
59.00
|
55.00
|
55.00
|
57.00
|
17.41
|
40
|
|
|
5/17/2018
|
-0.90 / -1.55%
|
58.00
|
58.00
|
57.10
|
57.10
|
57.64
|
17.75
|
1,440
|
|
|
5/16/2018
|
+3.00 / +5.45%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
18.03
|
20
|
|
|
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
|
|
|