0OPA.L0OPA.LLSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $18.95 | $18.95 | $18.25 | $18.35 | 4 |
| 3/2/2026 | $19.10 | $19.55 | $19.10 | $19.55 | 122 |
| 2/27/2026 | $19.20 | $19.80 | $19.20 | $19.25 | 854 |
| 2/26/2026 | $18.70 | $18.70 | $18.60 | $18.65 | 204 |
| 2/25/2026 | $18.80 | $18.95 | $18.80 | $18.95 | 22 |
| 2/24/2026 | $18.75 | $19.10 | $18.65 | $18.65 | 105 |
| 2/23/2026 | $18.95 | $18.95 | $18.95 | $18.95 | 4 |
| 2/20/2026 | $18.65 | $18.95 | $18.65 | $18.95 | 3 |
| 2/19/2026 | $19.10 | $19.10 | $18.55 | $18.90 | 13 |
| 2/18/2026 | $19.35 | $19.35 | $18.90 | $18.90 | 5 |
| 2/17/2026 | $18.75 | $19.00 | $18.75 | $19.00 | 51 |
| 2/16/2026 | $18.55 | $18.75 | $18.55 | $18.70 | 79 |
| 2/13/2026 | $19.25 | $19.45 | $19.25 | $19.35 | 806 |
| 2/12/2026 | $19.15 | $19.15 | $19.15 | $19.15 | 100 |
| 2/11/2026 | $19.25 | $19.35 | $19.00 | $19.00 | 15 |
| 2/10/2026 | $19.10 | $19.45 | $19.10 | $19.30 | 522 |
| 2/9/2026 | $18.65 | $18.80 | $18.60 | $18.80 | 1,120 |
| 2/6/2026 | $18.75 | $18.90 | $18.50 | $18.50 | 8 |
| 2/5/2026 | $18.43 | $18.75 | $18.35 | $18.40 | 716 |
| 2/4/2026 | $18.40 | $18.40 | $18.20 | $18.20 | 10 |
| 2/3/2026 | $18.20 | $18.40 | $18.15 | $18.24 | 3,076 |
| 2/2/2026 | $18.00 | $18.25 | $17.85 | $18.10 | 6,473 |
| 1/30/2026 | $17.40 | $17.60 | $17.35 | $17.45 | 33 |
| 1/29/2026 | $16.95 | $17.25 | $16.95 | $17.25 | 1,001 |
| 1/28/2026 | $17.25 | $17.25 | $17.00 | $17.00 | 702 |
| 1/27/2026 | $17.35 | $17.35 | $17.15 | $17.15 | 675 |
| 1/26/2026 | $17.15 | $17.15 | $17.15 | $17.15 | 25 |
| 1/23/2026 | $17.50 | $17.50 | $17.50 | $17.50 | 2 |
| 1/22/2026 | $17.20 | $17.20 | $17.20 | $17.20 | 4 |
| 1/21/2026 | $17.25 | $17.25 | $17.25 | $17.25 | 1 |
| 1/20/2026 | $17.05 | $17.05 | $17.05 | $17.05 | 3 |
| 1/19/2026 | $17.00 | $17.00 | $17.00 | $17.00 | 3 |
| 1/16/2026 | $17.20 | $17.20 | $17.00 | $17.15 | 160 |
| 1/15/2026 | $17.80 | $17.80 | $17.80 | $17.80 | 4,089 |
| 1/14/2026 | $17.70 | $17.70 | $17.70 | $17.70 | 100 |
| 1/13/2026 | $17.85 | $17.85 | $17.80 | $17.84 | 2,469 |
| 1/12/2026 | $17.10 | $17.40 | $17.00 | $17.15 | 580 |
| 1/9/2026 | $16.75 | $16.75 | $16.75 | $16.75 | 2 |
| 1/8/2026 | $16.90 | $16.90 | $16.90 | $16.90 | 2 |
| 1/7/2026 | $16.50 | $16.85 | $16.50 | $16.85 | 411 |
| 1/6/2026 | $16.50 | $16.50 | $16.50 | $16.50 | 6 |
| 1/5/2026 | $16.70 | $16.70 | $16.70 | $16.70 | 152 |
| 1/2/2026 | $16.50 | $16.55 | $16.40 | $16.55 | 153 |
| 12/30/2025 | $16.30 | $16.30 | $16.30 | $16.30 | 104 |
| 12/29/2025 | $16.35 | $16.35 | $16.35 | $16.35 | 4 |
| 12/23/2025 | $16.15 | $16.15 | $16.15 | $16.15 | 5 |
| 12/22/2025 | $16.30 | $16.30 | $16.30 | $16.30 | 1 |
| 12/19/2025 | $16.40 | $16.40 | $16.40 | $16.40 | 2 |
| 12/18/2025 | $16.25 | $16.25 | $16.10 | $16.10 | 202 |
| 12/17/2025 | $16.40 | $16.40 | $16.40 | $16.40 | 1 |
| 12/16/2025 | $16.30 | $16.30 | $16.30 | $16.30 | 2 |
| 12/15/2025 | $16.20 | $16.20 | $16.20 | $16.20 | 2 |
| 12/12/2025 | $16.10 | $16.10 | $16.10 | $16.10 | 42 |
| 12/11/2025 | $16.15 | $16.15 | $16.15 | $16.15 | 243 |
| 12/10/2025 | $16.20 | $16.20 | $16.20 | $16.20 | 12 |
| 12/9/2025 | $16.10 | $16.10 | $16.10 | $16.10 | 4 |
| 12/8/2025 | $16.15 | $16.20 | $16.05 | $16.05 | 142 |
| 12/5/2025 | $16.10 | $16.10 | $16.10 | $16.10 | 52 |