|
Closing price on 8/19/2022
|
|
| Open |
25.60 |
| High |
25.60 |
| Low |
25.20 |
| Volume |
8,800 |
| Split-adjusted Price |
18.39 |
|
|
OPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2022
|
-0.35 / -1.37%
|
25.60
|
25.60
|
25.20
|
25.25
|
25.45
|
18.39
|
8,800
|
|
|
8/18/2022
|
-0.05 / -0.19%
|
25.65
|
25.85
|
25.50
|
25.60
|
25.59
|
18.65
|
3,100
|
|
|
8/17/2022
|
+0.05 / +0.20%
|
25.95
|
25.95
|
25.55
|
25.65
|
25.60
|
18.68
|
5,800
|
|
|
8/16/2022
|
-0.40 / -1.54%
|
26.00
|
26.00
|
25.50
|
25.60
|
25.64
|
18.65
|
6,300
|
|
|
8/15/2022
|
-0.20 / -0.76%
|
25.60
|
26.00
|
25.60
|
26.00
|
25.78
|
18.94
|
14,900
|
|
|
8/12/2022
|
-0.15 / -0.57%
|
26.35
|
26.35
|
26.00
|
26.20
|
26.12
|
19.09
|
5,700
|
|
|
8/11/2022
|
0.00 / 0.00%
|
26.10
|
26.35
|
26.10
|
26.35
|
26.13
|
19.19
|
23,200
|
|
|
8/10/2022
|
-0.20 / -0.75%
|
26.10
|
26.55
|
26.10
|
26.35
|
26.30
|
19.19
|
12,400
|
|
|
8/9/2022
|
-0.10 / -0.38%
|
26.85
|
26.85
|
26.50
|
26.55
|
26.63
|
19.34
|
11,300
|
|
|
8/8/2022
|
-0.35 / -1.30%
|
26.60
|
27.10
|
26.60
|
26.65
|
26.82
|
19.41
|
14,700
|
|
|
8/5/2022
|
-0.10 / -0.37%
|
27.40
|
27.40
|
26.70
|
27.00
|
26.95
|
19.67
|
9,100
|
|
|
8/4/2022
|
0.00 / 0.00%
|
26.75
|
27.30
|
26.50
|
27.10
|
26.71
|
19.74
|
17,600
|
|
|
8/3/2022
|
+0.60 / +2.26%
|
26.35
|
27.45
|
26.35
|
27.10
|
26.61
|
19.74
|
8,300
|
|
|
8/2/2022
|
-1.00 / -3.64%
|
27.10
|
27.40
|
26.50
|
26.50
|
27.00
|
19.30
|
27,800
|
|
|
8/1/2022
|
0.00 / 0.00%
|
27.50
|
27.70
|
27.30
|
27.50
|
27.38
|
20.03
|
18,100
|
|
|
7/29/2022
|
+0.05 / +0.18%
|
27.20
|
27.95
|
27.20
|
27.50
|
27.50
|
20.03
|
15,800
|
|
|
7/28/2022
|
-0.50 / -1.79%
|
27.30
|
27.95
|
27.30
|
27.45
|
27.53
|
20.00
|
37,300
|
|
|
7/27/2022
|
-0.55 / -1.93%
|
27.15
|
28.25
|
27.10
|
27.95
|
27.42
|
20.36
|
11,700
|
|
|
7/26/2022
|
-0.80 / -2.73%
|
29.30
|
29.30
|
27.35
|
28.50
|
28.61
|
20.76
|
29,600
|
|
|
7/25/2022
|
+0.45 / +1.56%
|
30.70
|
30.70
|
29.20
|
29.30
|
30.14
|
21.34
|
52,100
|
|
|
7/22/2022
|
+1.85 / +6.85%
|
28.85
|
28.85
|
28.85
|
28.85
|
28.85
|
21.02
|
72,300
|
|
|
7/21/2022
|
+1.75 / +6.93%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
19.67
|
10,200
|
|
|
7/20/2022
|
+0.60 / +1.00%
|
60.30
|
61.00
|
60.30
|
60.90
|
60.80
|
18.41
|
61,200
|
|
|
7/19/2022
|
+0.30 / +0.50%
|
60.40
|
60.50
|
60.00
|
60.30
|
60.22
|
18.23
|
46,100
|
|
|
7/18/2022
|
+1.20 / +2.04%
|
59.00
|
60.50
|
59.00
|
60.00
|
59.90
|
18.14
|
57,500
|
|
|
7/15/2022
|
+0.20 / +0.34%
|
58.60
|
59.00
|
58.60
|
58.80
|
58.90
|
17.77
|
22,200
|
|
|
7/14/2022
|
-1.10 / -1.84%
|
58.90
|
58.90
|
56.40
|
58.60
|
58.18
|
17.71
|
24,200
|
|
|
7/13/2022
|
+0.10 / +0.17%
|
59.60
|
60.40
|
59.60
|
59.70
|
59.94
|
18.04
|
27,800
|
|
|
7/12/2022
|
+0.60 / +1.02%
|
60.80
|
61.00
|
59.50
|
59.60
|
60.11
|
18.01
|
42,800
|
|
|
7/11/2022
|
+1.70 / +2.97%
|
57.40
|
59.50
|
57.10
|
59.00
|
58.44
|
17.83
|
38,100
|
|
|