OPAD(OPAD)
OPAD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $0.63 | $0.69 | $0.63 | $0.68 | 497,846 |
| 5/20/2026 | $0.58 | $0.65 | $0.58 | $0.64 | 500,721 |
| 5/19/2026 | $0.60 | $0.62 | $0.58 | $0.59 | 543,600 |
| 5/18/2026 | $0.64 | $0.64 | $0.59 | $0.60 | 604,832 |
| 5/15/2026 | $0.63 | $0.64 | $0.61 | $0.63 | 270,200 |
| 5/14/2026 | $0.63 | $0.65 | $0.60 | $0.64 | 598,725 |
| 5/13/2026 | $0.64 | $0.64 | $0.60 | $0.62 | 464,710 |
| 5/12/2026 | $0.64 | $0.65 | $0.61 | $0.62 | 697,200 |
| 5/11/2026 | $0.68 | $0.68 | $0.64 | $0.66 | 816,003 |
| 5/8/2026 | $0.71 | $0.73 | $0.67 | $0.67 | 393,100 |
| 5/7/2026 | $0.72 | $0.74 | $0.69 | $0.71 | 517,106 |
| 5/6/2026 | $0.65 | $0.73 | $0.65 | $0.70 | 849,123 |
| 5/5/2026 | $0.71 | $0.71 | $0.64 | $0.65 | 811,713 |
| 5/4/2026 | $0.68 | $0.70 | $0.63 | $0.68 | 637,200 |
| 5/1/2026 | $0.75 | $0.77 | $0.65 | $0.67 | 1.82M |
| 4/30/2026 | $0.80 | $0.82 | $0.77 | $0.79 | 1.00M |
| 4/29/2026 | $0.82 | $0.82 | $0.77 | $0.79 | 360,000 |
| 4/28/2026 | $0.81 | $0.84 | $0.79 | $0.83 | 353,700 |
| 4/27/2026 | $0.80 | $0.83 | $0.79 | $0.82 | 316,814 |
| 4/24/2026 | $0.83 | $0.86 | $0.79 | $0.81 | 433,200 |
| 4/23/2026 | $0.86 | $0.86 | $0.80 | $0.82 | 539,843 |
| 4/22/2026 | $0.89 | $0.89 | $0.85 | $0.87 | 384,620 |
| 4/21/2026 | $0.84 | $0.90 | $0.84 | $0.84 | 1.08M |
| 4/20/2026 | $0.84 | $0.87 | $0.81 | $0.86 | 302,400 |
| 4/17/2026 | $0.88 | $0.89 | $0.68 | $0.84 | 1.46M |
| 4/16/2026 | $0.88 | $0.89 | $0.84 | $0.87 | 723,000 |
| 4/15/2026 | $0.80 | $0.89 | $0.78 | $0.87 | 1.71M |
| 4/14/2026 | $0.77 | $0.80 | $0.75 | $0.79 | 777,000 |
| 4/13/2026 | $0.73 | $0.77 | $0.69 | $0.76 | 988,427 |
| 4/10/2026 | $0.71 | $0.74 | $0.71 | $0.73 | 297,924 |
| 4/9/2026 | $0.70 | $0.73 | $0.69 | $0.73 | 258,315 |
| 4/8/2026 | $0.74 | $0.75 | $0.70 | $0.71 | 407,300 |
| 4/7/2026 | $0.69 | $0.72 | $0.68 | $0.70 | 310,439 |
| 4/6/2026 | $0.65 | $0.73 | $0.65 | $0.71 | 529,200 |
| 4/2/2026 | $0.67 | $0.71 | $0.65 | $0.69 | 553,000 |
| 4/1/2026 | $0.69 | $0.74 | $0.66 | $0.70 | 1.12M |
| 3/31/2026 | $0.60 | $0.66 | $0.58 | $0.66 | 897,943 |
| 3/30/2026 | $0.63 | $0.66 | $0.57 | $0.58 | 863,100 |
| 3/27/2026 | $0.64 | $0.69 | $0.61 | $0.63 | 925,751 |
| 3/26/2026 | $0.67 | $0.70 | $0.65 | $0.67 | 748,545 |
| 3/25/2026 | $0.67 | $0.71 | $0.65 | $0.67 | 497,943 |
| 3/24/2026 | $0.68 | $0.71 | $0.66 | $0.66 | 575,002 |
| 3/23/2026 | $0.71 | $0.72 | $0.69 | $0.70 | 677,446 |
| 3/20/2026 | $0.73 | $0.74 | $0.69 | $0.69 | 760,100 |
| 3/19/2026 | $0.76 | $0.76 | $0.72 | $0.74 | 592,100 |
| 3/18/2026 | $0.76 | $0.79 | $0.75 | $0.76 | 831,330 |
| 3/17/2026 | $0.75 | $0.81 | $0.75 | $0.80 | 1.19M |
| 3/16/2026 | $0.79 | $0.79 | $0.74 | $0.74 | 685,400 |
| 3/13/2026 | $0.76 | $0.78 | $0.75 | $0.77 | 630,429 |
| 3/12/2026 | $0.79 | $0.80 | $0.75 | $0.76 | 657,911 |
| 3/11/2026 | $0.78 | $0.83 | $0.78 | $0.80 | 869,700 |
| 3/10/2026 | $0.75 | $0.78 | $0.73 | $0.77 | 648,819 |
| 3/9/2026 | $0.72 | $0.76 | $0.70 | $0.76 | 794,147 |
| 3/6/2026 | $0.72 | $0.76 | $0.72 | $0.75 | 808,900 |
| 3/5/2026 | $0.74 | $0.77 | $0.73 | $0.75 | 532,617 |
| 3/4/2026 | $0.75 | $0.77 | $0.73 | $0.76 | 875,000 |
| 3/3/2026 | $0.75 | $0.77 | $0.71 | $0.75 | 1.20M |
| 3/2/2026 | $0.76 | $0.78 | $0.74 | $0.78 | 1.06M |
| 2/27/2026 | $0.85 | $0.85 | $0.78 | $0.78 | 1.63M |
| 2/26/2026 | $0.85 | $0.90 | $0.83 | $0.86 | 1.04M |
| 2/25/2026 | $0.78 | $0.89 | $0.78 | $0.88 | 1.28M |
| 2/24/2026 | $0.73 | $0.82 | $0.71 | $0.78 | 1.90M |
| 2/23/2026 | $0.85 | $0.85 | $0.77 | $0.81 | 2.27M |