|
Closing price on 9/22/2022
|
|
| Open |
23.25 |
| High |
23.50 |
| Low |
22.90 |
| Volume |
581,200 |
| Split-adjusted Price |
20.66 |
|
|
OPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2022
|
+0.10 / +0.43%
|
23.25
|
23.50
|
22.90
|
23.40
|
23.29
|
20.66
|
581,200
|
|
|
9/21/2022
|
0.00 / 0.00%
|
22.80
|
23.30
|
22.80
|
23.30
|
23.18
|
20.57
|
20,300
|
|
|
9/20/2022
|
0.00 / 0.00%
|
23.00
|
23.30
|
22.70
|
23.30
|
23.05
|
20.57
|
31,900
|
|
|
9/19/2022
|
0.00 / 0.00%
|
23.90
|
23.90
|
22.85
|
23.30
|
23.18
|
20.57
|
45,500
|
|
|
9/16/2022
|
0.00 / 0.00%
|
22.80
|
23.30
|
22.80
|
23.30
|
23.22
|
20.57
|
566,761
|
|
|
9/15/2022
|
0.00 / 0.00%
|
23.10
|
23.50
|
22.60
|
23.30
|
23.00
|
20.57
|
149,200
|
|
|
9/14/2022
|
-0.10 / -0.43%
|
22.45
|
23.30
|
22.45
|
23.30
|
22.86
|
20.57
|
904,900
|
|
|
9/13/2022
|
-0.05 / -0.21%
|
23.40
|
23.45
|
22.55
|
23.40
|
22.83
|
20.66
|
70,100
|
|
|
9/12/2022
|
-0.05 / -0.21%
|
23.50
|
23.55
|
22.35
|
23.45
|
23.21
|
20.70
|
30,700
|
|
|
9/9/2022
|
-0.50 / -2.08%
|
23.70
|
23.75
|
22.35
|
23.50
|
22.79
|
20.74
|
54,000
|
|
|
9/8/2022
|
-0.50 / -2.04%
|
24.50
|
24.70
|
24.00
|
24.00
|
24.00
|
21.19
|
700
|
|
|
9/7/2022
|
-0.20 / -0.81%
|
24.75
|
24.75
|
24.50
|
24.50
|
24.66
|
21.63
|
4,500
|
|
|
9/6/2022
|
-0.45 / -1.79%
|
24.50
|
24.75
|
24.50
|
24.70
|
24.63
|
21.80
|
3,800
|
|
|
9/5/2022
|
+0.15 / +0.60%
|
24.90
|
25.20
|
24.90
|
25.15
|
25.03
|
22.20
|
13,600
|
|
|
8/31/2022
|
+0.05 / +0.20%
|
25.00
|
25.00
|
24.70
|
25.00
|
24.93
|
22.07
|
7,200
|
|
|
8/30/2022
|
+0.05 / +0.20%
|
24.50
|
25.45
|
24.50
|
24.95
|
24.94
|
22.02
|
3,800
|
|
|
8/29/2022
|
-0.10 / -0.40%
|
24.75
|
25.00
|
24.75
|
24.90
|
24.88
|
21.98
|
2,700
|
|
|
8/26/2022
|
-0.30 / -1.19%
|
25.45
|
25.50
|
25.00
|
25.00
|
25.10
|
22.07
|
12,200
|
|
|
8/25/2022
|
+0.35 / +1.40%
|
25.65
|
25.65
|
25.30
|
25.30
|
25.42
|
22.33
|
2,800
|
|
|
8/24/2022
|
+0.05 / +0.20%
|
24.65
|
25.00
|
24.65
|
24.95
|
24.86
|
22.02
|
2,400
|
|
|
8/23/2022
|
-0.10 / -0.40%
|
24.80
|
24.90
|
24.60
|
24.90
|
24.72
|
21.98
|
6,400
|
|
|
8/22/2022
|
-0.25 / -0.99%
|
25.25
|
25.25
|
25.00
|
25.00
|
25.09
|
22.07
|
5,500
|
|
|
8/19/2022
|
-0.35 / -1.37%
|
25.60
|
25.60
|
25.20
|
25.25
|
25.45
|
22.29
|
8,800
|
|
|
8/18/2022
|
-0.05 / -0.19%
|
25.65
|
25.85
|
25.50
|
25.60
|
25.59
|
22.60
|
3,100
|
|
|
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
|
|
|