|
Closing price on 9/8/2022
|
|
| Open |
24.50 |
| High |
24.70 |
| Low |
24.00 |
| Volume |
700 |
| Split-adjusted Price |
21.19 |
|
|
OPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|