OPHC(OPHC)
OPHC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $6.08 | $6.08 | $5.95 | $6.01 | 3,705 |
| 7/17/2026 | $5.95 | $6.09 | $5.95 | $6.03 | 6,613 |
| 7/16/2026 | $6.02 | $6.09 | $5.95 | $6.01 | 17,400 |
| 7/15/2026 | $6.04 | $6.10 | $5.93 | $6.03 | 19,636 |
| 7/14/2026 | $6.01 | $6.03 | $6.00 | $6.00 | 11,300 |
| 7/13/2026 | $5.96 | $6.01 | $5.90 | $6.00 | 23,400 |
| 7/10/2026 | $6.00 | $6.00 | $5.85 | $5.97 | 15,538 |
| 7/9/2026 | $5.90 | $5.98 | $5.78 | $5.98 | 16,000 |
| 7/8/2026 | $5.70 | $5.90 | $5.70 | $5.90 | 31,244 |
| 7/7/2026 | $5.72 | $5.82 | $5.68 | $5.68 | 3,000 |
| 7/6/2026 | $5.75 | $5.81 | $5.68 | $5.81 | 7,923 |
| 7/2/2026 | $5.82 | $5.85 | $5.72 | $5.73 | 4,400 |
| 7/1/2026 | $5.85 | $5.88 | $5.78 | $5.88 | 4,500 |
| 6/30/2026 | $5.83 | $5.90 | $5.80 | $5.84 | 27,422 |
| 6/29/2026 | $5.76 | $5.90 | $5.76 | $5.85 | 20,920 |
| 6/26/2026 | $5.80 | $5.84 | $5.62 | $5.80 | 92,600 |
| 6/25/2026 | $5.80 | $5.80 | $5.70 | $5.76 | 30,227 |
| 6/24/2026 | $5.76 | $5.86 | $5.73 | $5.80 | 32,444 |
| 6/23/2026 | $5.80 | $5.89 | $5.76 | $5.76 | 30,832 |
| 6/22/2026 | $5.85 | $5.85 | $5.66 | $5.76 | 45,200 |
| 6/18/2026 | $5.73 | $5.86 | $5.71 | $5.85 | 105,330 |
| 6/17/2026 | $5.74 | $5.88 | $5.70 | $5.79 | 22,000 |
| 6/16/2026 | $5.71 | $5.90 | $5.61 | $5.80 | 62,900 |
| 6/15/2026 | $5.54 | $5.75 | $5.52 | $5.75 | 179,400 |
| 6/12/2026 | $5.54 | $5.59 | $5.52 | $5.52 | 22,200 |
| 6/11/2026 | $5.50 | $5.54 | $5.50 | $5.54 | 6,300 |
| 6/10/2026 | $5.54 | $5.54 | $5.50 | $5.50 | 4,500 |
| 6/9/2026 | $5.50 | $5.54 | $5.50 | $5.50 | 27,319 |
| 6/8/2026 | $5.46 | $5.54 | $5.46 | $5.51 | 23,600 |
| 6/5/2026 | $5.44 | $5.54 | $5.44 | $5.50 | 12,700 |
| 6/4/2026 | $5.47 | $5.50 | $5.46 | $5.46 | 9,100 |
| 6/3/2026 | $5.50 | $5.51 | $5.45 | $5.45 | 12,800 |
| 6/2/2026 | $5.54 | $5.54 | $5.47 | $5.54 | 16,000 |
| 6/1/2026 | $5.50 | $5.54 | $5.48 | $5.53 | 24,800 |
| 5/29/2026 | $5.55 | $5.57 | $5.43 | $5.50 | 17,700 |
| 5/28/2026 | $5.51 | $5.55 | $5.51 | $5.55 | 3,200 |
| 5/27/2026 | $5.47 | $5.55 | $5.44 | $5.50 | 41,100 |
| 5/26/2026 | $5.53 | $5.56 | $5.47 | $5.49 | 67,400 |
| 5/22/2026 | $5.47 | $5.53 | $5.47 | $5.53 | 7,343 |
| 5/21/2026 | $5.51 | $5.52 | $5.45 | $5.52 | 3,900 |
| 5/20/2026 | $5.48 | $5.55 | $5.48 | $5.50 | 21,600 |
| 5/19/2026 | $5.51 | $5.51 | $5.42 | $5.45 | 7,200 |
| 5/18/2026 | $5.42 | $5.46 | $5.36 | $5.45 | 60,500 |
| 5/15/2026 | $5.48 | $5.57 | $5.42 | $5.44 | 21,140 |
| 5/14/2026 | $5.48 | $5.53 | $5.44 | $5.51 | 16,200 |
| 5/13/2026 | $5.55 | $5.55 | $5.44 | $5.47 | 44,314 |
| 5/12/2026 | $5.56 | $5.56 | $5.46 | $5.50 | 8,600 |
| 5/11/2026 | $5.60 | $5.60 | $5.46 | $5.51 | 21,818 |
| 5/8/2026 | $5.50 | $5.60 | $5.50 | $5.59 | 28,511 |
| 5/7/2026 | $5.59 | $5.60 | $5.48 | $5.56 | 26,503 |
| 5/6/2026 | $5.60 | $5.64 | $5.52 | $5.52 | 73,624 |
| 5/5/2026 | $5.49 | $5.59 | $5.45 | $5.59 | 17,700 |
| 5/4/2026 | $5.57 | $5.60 | $5.50 | $5.50 | 18,900 |
| 5/1/2026 | $5.49 | $5.60 | $5.49 | $5.57 | 69,500 |
| 4/30/2026 | $5.44 | $5.57 | $5.44 | $5.46 | 4,700 |
| 4/29/2026 | $5.53 | $5.54 | $5.45 | $5.50 | 3,600 |
| 4/28/2026 | $5.53 | $5.59 | $5.48 | $5.53 | 5,600 |
| 4/27/2026 | $5.50 | $5.57 | $5.46 | $5.56 | 54,800 |
| 4/24/2026 | $5.41 | $5.58 | $5.35 | $5.52 | 40,000 |
| 4/23/2026 | $5.41 | $5.50 | $5.33 | $5.43 | 142,500 |
| 4/22/2026 | $5.45 | $5.48 | $5.30 | $5.39 | 343,000 |