|
Closing price on 8/17/2022
|
|
| Open |
25.95 |
| High |
25.95 |
| Low |
25.55 |
| Volume |
5,800 |
| Split-adjusted Price |
22.64 |
|
|
OPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2022
|
+0.05 / +0.20%
|
25.95
|
25.95
|
25.55
|
25.65
|
25.60
|
22.64
|
5,800
|
|
|
8/16/2022
|
-0.40 / -1.54%
|
26.00
|
26.00
|
25.50
|
25.60
|
25.64
|
22.60
|
6,300
|
|
|
8/15/2022
|
-0.20 / -0.76%
|
25.60
|
26.00
|
25.60
|
26.00
|
25.78
|
22.95
|
14,900
|
|
|
8/12/2022
|
-0.15 / -0.57%
|
26.35
|
26.35
|
26.00
|
26.20
|
26.12
|
23.13
|
5,700
|
|
|
8/11/2022
|
0.00 / 0.00%
|
26.10
|
26.35
|
26.10
|
26.35
|
26.13
|
23.26
|
23,200
|
|
|
8/10/2022
|
-0.20 / -0.75%
|
26.10
|
26.55
|
26.10
|
26.35
|
26.30
|
23.26
|
12,400
|
|
|
8/9/2022
|
-0.10 / -0.38%
|
26.85
|
26.85
|
26.50
|
26.55
|
26.63
|
23.44
|
11,300
|
|
|
8/8/2022
|
-0.35 / -1.30%
|
26.60
|
27.10
|
26.60
|
26.65
|
26.82
|
23.52
|
14,700
|
|
|
8/5/2022
|
-0.10 / -0.37%
|
27.40
|
27.40
|
26.70
|
27.00
|
26.95
|
23.83
|
9,100
|
|
|
8/4/2022
|
0.00 / 0.00%
|
26.75
|
27.30
|
26.50
|
27.10
|
26.71
|
23.92
|
17,600
|
|
|
8/3/2022
|
+0.60 / +2.26%
|
26.35
|
27.45
|
26.35
|
27.10
|
26.61
|
23.92
|
8,300
|
|
|
8/2/2022
|
-1.00 / -3.64%
|
27.10
|
27.40
|
26.50
|
26.50
|
27.00
|
23.39
|
27,800
|
|
|
8/1/2022
|
0.00 / 0.00%
|
27.50
|
27.70
|
27.30
|
27.50
|
27.38
|
24.27
|
18,100
|
|
|
7/29/2022
|
+0.05 / +0.18%
|
27.20
|
27.95
|
27.20
|
27.50
|
27.50
|
24.27
|
15,800
|
|
|
7/28/2022
|
-0.50 / -1.79%
|
27.30
|
27.95
|
27.30
|
27.45
|
27.53
|
24.23
|
37,300
|
|
|
7/27/2022
|
-0.55 / -1.93%
|
27.15
|
28.25
|
27.10
|
27.95
|
27.42
|
24.67
|
11,700
|
|
|
7/26/2022
|
-0.80 / -2.73%
|
29.30
|
29.30
|
27.35
|
28.50
|
28.61
|
25.16
|
29,600
|
|
|
7/25/2022
|
+0.45 / +1.56%
|
30.70
|
30.70
|
29.20
|
29.30
|
30.14
|
25.86
|
52,100
|
|
|
7/22/2022
|
+1.85 / +6.85%
|
28.85
|
28.85
|
28.85
|
28.85
|
28.85
|
25.47
|
72,300
|
|
|
7/21/2022
|
+1.75 / +6.93%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
23.83
|
10,200
|
|
|
7/20/2022
|
+0.60 / +1.00%
|
60.30
|
61.00
|
60.30
|
60.90
|
60.80
|
22.31
|
61,200
|
|
|
7/19/2022
|
+0.30 / +0.50%
|
60.40
|
60.50
|
60.00
|
60.30
|
60.22
|
22.09
|
46,100
|
|
|
7/18/2022
|
+1.20 / +2.04%
|
59.00
|
60.50
|
59.00
|
60.00
|
59.90
|
21.98
|
57,500
|
|
|
7/15/2022
|
+0.20 / +0.34%
|
58.60
|
59.00
|
58.60
|
58.80
|
58.90
|
21.54
|
22,200
|
|
|
7/14/2022
|
-1.10 / -1.84%
|
58.90
|
58.90
|
56.40
|
58.60
|
58.18
|
21.46
|
24,200
|
|
|
7/13/2022
|
+0.10 / +0.17%
|
59.60
|
60.40
|
59.60
|
59.70
|
59.94
|
21.87
|
27,800
|
|
|
7/12/2022
|
+0.60 / +1.02%
|
60.80
|
61.00
|
59.50
|
59.60
|
60.11
|
21.83
|
42,800
|
|
|
7/11/2022
|
+1.70 / +2.97%
|
57.40
|
59.50
|
57.10
|
59.00
|
58.44
|
21.61
|
38,100
|
|
|
7/8/2022
|
-0.20 / -0.35%
|
57.40
|
57.50
|
57.30
|
57.30
|
57.45
|
20.99
|
1,500
|
|
|
7/7/2022
|
0.00 / 0.00%
|
56.80
|
57.50
|
56.80
|
57.50
|
56.98
|
21.06
|
800
|
|
|