|
Closing price on 7/3/2018
|
|
| Open |
48.50 |
| High |
49.80 |
| Low |
47.00 |
| Volume |
1,300 |
| Split-adjusted Price |
15.76 |
|
|
OPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2018
|
+1.30 / +2.68%
|
48.50
|
49.80
|
47.00
|
49.80
|
49.23
|
15.76
|
1,300
|
|
|
7/2/2018
|
-2.00 / -3.96%
|
49.00
|
49.00
|
48.50
|
48.50
|
48.75
|
15.35
|
90
|
|
|
6/29/2018
|
+1.50 / +3.06%
|
50.40
|
50.50
|
50.40
|
50.50
|
50.45
|
15.98
|
30
|
|
|
6/28/2018
|
-2.00 / -3.92%
|
48.00
|
49.00
|
48.00
|
49.00
|
48.48
|
15.51
|
330
|
|
|
6/27/2018
|
+2.00 / +4.08%
|
45.80
|
51.00
|
45.80
|
51.00
|
50.37
|
16.14
|
1,350
|
|
|
6/26/2018
|
+1.00 / +2.08%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
15.51
|
400
|
|
|
6/25/2018
|
-1.00 / -2.04%
|
49.00
|
49.00
|
48.00
|
48.00
|
48.50
|
15.19
|
20
|
|
|
6/22/2018
|
+1.50 / +3.16%
|
44.40
|
49.00
|
44.40
|
49.00
|
46.79
|
15.51
|
1,090
|
|
|
6/21/2018
|
-2.50 / -5.00%
|
49.45
|
49.45
|
47.50
|
47.50
|
48.82
|
15.03
|
1,700
|
|
|
6/20/2018
|
+2.00 / +4.17%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
15.82
|
10
|
|
|
6/19/2018
|
-1.10 / -2.24%
|
48.50
|
48.50
|
46.00
|
48.00
|
46.32
|
15.19
|
1,900
|
|
|
6/18/2018
|
+0.20 / +0.41%
|
48.90
|
49.10
|
48.50
|
49.10
|
48.90
|
15.54
|
70
|
|
|
6/15/2018
|
+0.10 / +0.20%
|
48.95
|
49.00
|
48.90
|
48.90
|
48.94
|
15.48
|
120
|
|
|
6/14/2018
|
+0.40 / +0.83%
|
48.30
|
49.20
|
47.00
|
48.80
|
47.58
|
15.44
|
81,560
|
|
|
6/13/2018
|
-0.60 / -1.22%
|
49.00
|
49.50
|
48.40
|
48.40
|
48.83
|
15.32
|
230
|
|
|
6/12/2018
|
-0.95 / -1.90%
|
50.80
|
50.80
|
48.60
|
49.00
|
50.00
|
15.51
|
71,180
|
|
|
6/11/2018
|
+0.25 / +0.50%
|
49.95
|
49.95
|
48.10
|
49.95
|
49.34
|
15.81
|
1,520
|
|
|
6/8/2018
|
-1.30 / -2.55%
|
48.00
|
49.70
|
48.00
|
49.70
|
48.13
|
15.73
|
81,210
|
|
|
6/7/2018
|
+0.70 / +1.39%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
16.14
|
10
|
|
|
6/6/2018
|
+0.30 / +0.60%
|
50.00
|
50.50
|
49.00
|
50.30
|
50.00
|
15.92
|
1,240
|
|
|
6/5/2018
|
-0.90 / -1.77%
|
50.90
|
52.00
|
47.40
|
50.00
|
48.08
|
15.82
|
4,430
|
|
|
6/4/2018
|
-3.60 / -6.61%
|
54.00
|
54.80
|
50.90
|
50.90
|
52.65
|
16.11
|
70
|
|
|
6/1/2018
|
+3.50 / +6.86%
|
54.50
|
54.50
|
54.50
|
54.50
|
54.50
|
17.25
|
10
|
|
|
5/31/2018
|
-0.50 / -0.97%
|
52.00
|
52.00
|
48.00
|
51.00
|
48.47
|
16.14
|
2,950
|
|
|
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
|
|
|