OPAL(OPAL)
OPAL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/27/2026 | $2.23 | $2.25 | $2.17 | $2.25 | 188,108 |
| 7/24/2026 | $2.27 | $2.32 | $2.20 | $2.21 | 88,220 |
| 7/23/2026 | $2.39 | $2.47 | $2.21 | $2.25 | 377,900 |
| 7/22/2026 | $2.51 | $2.53 | $2.40 | $2.42 | 169,947 |
| 7/21/2026 | $2.50 | $2.59 | $2.48 | $2.52 | 144,800 |
| 7/20/2026 | $2.53 | $2.55 | $2.45 | $2.53 | 204,800 |
| 7/17/2026 | $2.46 | $2.54 | $2.46 | $2.53 | 175,102 |
| 7/16/2026 | $2.38 | $2.51 | $2.37 | $2.50 | 280,800 |
| 7/15/2026 | $2.24 | $2.42 | $2.24 | $2.36 | 342,915 |
| 7/14/2026 | $2.07 | $2.26 | $2.05 | $2.25 | 307,125 |
| 7/13/2026 | $2.08 | $2.08 | $2.01 | $2.04 | 142,720 |
| 7/10/2026 | $2.03 | $2.08 | $1.99 | $2.07 | 252,010 |
| 7/9/2026 | $2.09 | $2.09 | $1.98 | $2.01 | 212,628 |
| 7/8/2026 | $2.07 | $2.17 | $2.00 | $2.11 | 303,100 |
| 7/7/2026 | $2.07 | $2.10 | $2.03 | $2.07 | 384,700 |
| 7/6/2026 | $2.10 | $2.24 | $2.08 | $2.09 | 249,261 |
| 7/2/2026 | $2.21 | $2.24 | $2.05 | $2.11 | 202,363 |
| 7/1/2026 | $2.20 | $2.23 | $2.16 | $2.20 | 159,907 |
| 6/30/2026 | $2.30 | $2.31 | $2.15 | $2.20 | 449,529 |
| 6/29/2026 | $2.12 | $2.39 | $2.10 | $2.31 | 1.88M |
| 6/26/2026 | $2.10 | $2.24 | $2.02 | $2.12 | 806,991 |
| 6/25/2026 | $2.04 | $2.17 | $2.03 | $2.09 | 266,700 |
| 6/24/2026 | $1.85 | $2.04 | $1.84 | $2.01 | 274,500 |
| 6/23/2026 | $1.78 | $1.93 | $1.75 | $1.87 | 444,400 |
| 6/22/2026 | $1.89 | $1.89 | $1.76 | $1.78 | 237,681 |
| 6/18/2026 | $1.86 | $1.87 | $1.76 | $1.86 | 328,217 |
| 6/17/2026 | $1.86 | $1.90 | $1.82 | $1.82 | 148,900 |
| 6/16/2026 | $1.91 | $1.94 | $1.85 | $1.85 | 343,658 |
| 6/15/2026 | $2.00 | $2.02 | $1.88 | $1.91 | 332,829 |
| 6/12/2026 | $1.91 | $1.98 | $1.91 | $1.93 | 113,400 |
| 6/11/2026 | $1.95 | $1.98 | $1.90 | $1.91 | 288,901 |
| 6/10/2026 | $2.00 | $2.04 | $1.94 | $1.94 | 136,445 |
| 6/9/2026 | $2.14 | $2.18 | $1.95 | $2.00 | 257,848 |
| 6/8/2026 | $2.11 | $2.19 | $2.10 | $2.13 | 74,764 |
| 6/5/2026 | $2.28 | $2.28 | $2.08 | $2.10 | 507,050 |
| 6/4/2026 | $2.22 | $2.31 | $2.21 | $2.31 | 220,600 |
| 6/3/2026 | $2.30 | $2.30 | $2.19 | $2.22 | 226,061 |
| 6/2/2026 | $2.26 | $2.33 | $2.21 | $2.28 | 251,500 |
| 6/1/2026 | $2.25 | $2.38 | $2.24 | $2.27 | 248,200 |
| 5/29/2026 | $2.19 | $2.29 | $2.13 | $2.26 | 367,600 |
| 5/28/2026 | $2.14 | $2.23 | $2.14 | $2.22 | 102,101 |
| 5/27/2026 | $2.17 | $2.21 | $2.13 | $2.15 | 189,800 |
| 5/26/2026 | $2.18 | $2.21 | $2.10 | $2.16 | 322,500 |
| 5/22/2026 | $2.06 | $2.24 | $2.04 | $2.16 | 537,100 |
| 5/21/2026 | $2.01 | $2.04 | $1.94 | $2.01 | 207,700 |
| 5/20/2026 | $2.04 | $2.09 | $1.96 | $1.97 | 170,800 |
| 5/19/2026 | $1.99 | $2.11 | $1.99 | $2.06 | 270,200 |
| 5/18/2026 | $1.92 | $2.06 | $1.92 | $1.98 | 223,100 |
| 5/15/2026 | $1.97 | $1.99 | $1.88 | $1.94 | 388,000 |
| 5/14/2026 | $2.02 | $2.13 | $1.95 | $2.01 | 284,171 |
| 5/13/2026 | $2.10 | $2.19 | $1.87 | $2.03 | 442,407 |
| 5/12/2026 | $2.16 | $2.22 | $2.08 | $2.08 | 177,007 |
| 5/11/2026 | $2.20 | $2.34 | $2.09 | $2.19 | 411,923 |
| 5/8/2026 | $2.32 | $2.36 | $2.26 | $2.27 | 101,200 |
| 5/7/2026 | $2.25 | $2.35 | $2.21 | $2.34 | 140,200 |
| 5/6/2026 | $2.26 | $2.32 | $2.20 | $2.28 | 132,800 |
| 5/5/2026 | $2.22 | $2.32 | $2.20 | $2.26 | 143,100 |
| 5/4/2026 | $2.19 | $2.28 | $2.17 | $2.18 | 173,816 |
| 5/1/2026 | $2.18 | $2.26 | $2.17 | $2.20 | 114,028 |
| 4/30/2026 | $2.13 | $2.22 | $2.06 | $2.16 | 124,630 |
| 4/29/2026 | $2.15 | $2.19 | $2.08 | $2.08 | 158,266 |