OPLNOPLN
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $30.09 | $30.48 | $29.68 | $29.72 | 707,900 |
| 1/30/2026 | $29.86 | $30.28 | $29.70 | $30.04 | 918,400 |
| 1/29/2026 | $30.25 | $30.62 | $29.87 | $30.17 | 841,200 |
| 1/28/2026 | $30.05 | $30.39 | $29.84 | $30.14 | 896,000 |
| 1/27/2026 | $29.84 | $30.30 | $29.75 | $30.12 | 479,900 |
| 1/26/2026 | $29.81 | $30.04 | $29.48 | $29.91 | 615,900 |
| 1/23/2026 | $30.37 | $30.68 | $29.63 | $29.70 | 564,800 |
| 1/22/2026 | $30.81 | $31.13 | $30.29 | $30.36 | 926,300 |
| 1/21/2026 | $30.16 | $31.07 | $30.01 | $30.79 | 1.06M |
| 1/20/2026 | $29.94 | $30.25 | $29.70 | $29.92 | 649,400 |
| 1/16/2026 | $31.30 | $31.30 | $30.04 | $30.11 | 838,100 |
| 1/15/2026 | $30.79 | $31.32 | $30.60 | $31.30 | 530,400 |
| 1/14/2026 | $30.67 | $30.81 | $30.25 | $30.46 | 533,000 |
| 1/13/2026 | $30.90 | $30.96 | $30.58 | $30.75 | 417,300 |
| 1/12/2026 | $30.66 | $31.26 | $30.12 | $30.89 | 516,700 |
| 1/9/2026 | $30.93 | $31.19 | $30.51 | $30.98 | 761,100 |
| 1/8/2026 | $31.07 | $31.21 | $30.63 | $30.86 | 1.09M |
| 1/7/2026 | $31.21 | $31.49 | $30.46 | $30.78 | 1.02M |
| 1/6/2026 | $30.70 | $31.78 | $30.10 | $31.57 | 1.11M |
| 1/5/2026 | $29.06 | $30.11 | $28.93 | $29.70 | 753,671 |
| 1/2/2026 | $30.75 | $30.75 | $28.85 | $29.21 | 1.07M |
| 12/31/2025 | $30.02 | $30.18 | $29.74 | $29.78 | 462,582 |
| 12/30/2025 | $30.65 | $30.92 | $30.05 | $30.12 | 793,521 |
| 12/29/2025 | $30.89 | $31.16 | $30.68 | $30.76 | 732,627 |
| 12/26/2025 | $30.52 | $31.07 | $30.52 | $31.02 | 362,183 |
| 12/24/2025 | $30.68 | $30.93 | $30.55 | $30.88 | 311,200 |
| 12/23/2025 | $30.49 | $30.98 | $30.45 | $30.77 | 733,396 |
| 12/22/2025 | $30.07 | $30.77 | $30.07 | $30.55 | 1.21M |
| 12/19/2025 | $29.86 | $30.67 | $29.59 | $30.55 | 1.80M |
| 12/18/2025 | $29.76 | $29.95 | $29.56 | $29.69 | 952,400 |
| 12/17/2025 | $29.82 | $30.09 | $29.36 | $29.49 | 1.10M |
| 12/16/2025 | $29.31 | $30.14 | $28.75 | $29.98 | 1.39M |
| 12/15/2025 | $28.78 | $29.91 | $28.73 | $28.84 | 1.34M |
| 12/12/2025 | $28.74 | $28.75 | $28.32 | $28.65 | 1.18M |
| 12/11/2025 | $27.86 | $28.66 | $27.86 | $28.66 | 930,100 |
| 12/10/2025 | $27.06 | $27.98 | $27.00 | $27.76 | 762,000 |
| 12/9/2025 | $26.29 | $27.14 | $26.29 | $27.06 | 669,600 |
| 12/8/2025 | $26.20 | $26.65 | $25.95 | $26.43 | 904,107 |
| 12/5/2025 | $25.72 | $26.30 | $25.60 | $26.14 | 641,900 |
| 12/4/2025 | $26.02 | $26.11 | $25.69 | $25.76 | 549,515 |
| 12/3/2025 | $25.92 | $26.16 | $25.61 | $26.10 | 925,317 |
| 12/2/2025 | $25.86 | $26.26 | $25.50 | $25.83 | 844,939 |
| 12/1/2025 | $25.14 | $25.73 | $25.00 | $25.69 | 638,932 |
| 11/28/2025 | $25.31 | $25.44 | $25.12 | $25.44 | 403,329 |
| 11/26/2025 | $25.07 | $25.25 | $24.96 | $25.20 | 1.49M |
| 11/25/2025 | $24.80 | $25.44 | $24.65 | $25.10 | 1.29M |
| 11/24/2025 | $24.70 | $24.89 | $24.32 | $24.63 | 1.10M |
| 11/21/2025 | $24.66 | $25.19 | $24.41 | $24.93 | 1.38M |
| 11/20/2025 | $25.26 | $25.59 | $24.48 | $24.49 | 938,410 |
| 11/19/2025 | $25.34 | $25.53 | $25.04 | $25.11 | 962,018 |
| 11/18/2025 | $25.42 | $25.45 | $25.08 | $25.36 | 575,214 |
| 11/17/2025 | $25.68 | $25.68 | $25.02 | $25.16 | 795,415 |
| 11/14/2025 | $25.34 | $25.71 | $25.22 | $25.68 | 730,735 |
| 11/13/2025 | $25.50 | $25.79 | $25.21 | $25.44 | 1.06M |
| 11/12/2025 | $25.34 | $25.71 | $25.22 | $25.48 | 813,708 |
| 11/11/2025 | $24.92 | $25.17 | $24.75 | $25.05 | 622,625 |
| 11/10/2025 | $24.93 | $25.42 | $24.70 | $24.91 | 983,300 |
| 11/7/2025 | $25.17 | $25.33 | $24.89 | $25.10 | 1.32M |
| 11/6/2025 | $25.72 | $25.92 | $24.47 | $24.94 | 1.62M |
| 11/5/2025 | $27.23 | $28.46 | $25.74 | $26.06 | 2.91M |