OPRA(OPRA)
OPRA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $17.61 | $17.99 | $17.43 | $17.43 | 157,124 |
| 5/21/2026 | $17.30 | $17.70 | $17.10 | $17.53 | 230,241 |
| 5/20/2026 | $17.12 | $17.46 | $16.73 | $17.44 | 204,257 |
| 5/19/2026 | $17.50 | $17.79 | $17.05 | $17.21 | 325,062 |
| 5/18/2026 | $17.39 | $17.99 | $17.30 | $17.44 | 449,345 |
| 5/15/2026 | $17.93 | $17.99 | $17.67 | $17.89 | 348,700 |
| 5/14/2026 | $18.25 | $18.26 | $17.80 | $18.10 | 322,500 |
| 5/13/2026 | $17.95 | $18.39 | $17.89 | $18.19 | 312,500 |
| 5/12/2026 | $18.14 | $18.20 | $17.68 | $18.08 | 364,600 |
| 5/11/2026 | $18.41 | $18.83 | $18.09 | $18.25 | 414,246 |
| 5/8/2026 | $18.76 | $18.87 | $18.44 | $18.74 | 326,539 |
| 5/7/2026 | $19.10 | $19.18 | $18.67 | $18.76 | 419,131 |
| 5/6/2026 | $18.45 | $18.87 | $18.20 | $18.85 | 392,969 |
| 5/5/2026 | $18.90 | $19.14 | $18.40 | $18.45 | 548,230 |
| 5/4/2026 | $18.43 | $19.24 | $18.37 | $18.91 | 891,224 |
| 5/1/2026 | $17.99 | $18.67 | $17.68 | $18.53 | 863,700 |
| 4/30/2026 | $17.37 | $17.85 | $17.21 | $17.75 | 613,844 |
| 4/29/2026 | $17.78 | $17.78 | $17.00 | $17.35 | 851,431 |
| 4/28/2026 | $17.99 | $18.78 | $17.40 | $17.81 | 1.94M |
| 4/27/2026 | $17.34 | $17.37 | $16.56 | $16.91 | 908,019 |
| 4/24/2026 | $16.69 | $17.30 | $16.59 | $17.23 | 350,720 |
| 4/23/2026 | $17.05 | $17.06 | $16.41 | $16.56 | 552,600 |
| 4/22/2026 | $17.80 | $17.80 | $17.06 | $17.23 | 417,723 |
| 4/21/2026 | $17.59 | $17.96 | $17.45 | $17.53 | 563,752 |
| 4/20/2026 | $16.84 | $17.63 | $16.84 | $17.50 | 578,638 |
| 4/17/2026 | $17.30 | $17.50 | $17.10 | $17.12 | 787,117 |
| 4/16/2026 | $16.50 | $17.28 | $16.40 | $17.01 | 791,500 |
| 4/15/2026 | $15.86 | $16.34 | $15.79 | $16.27 | 497,500 |
| 4/14/2026 | $15.49 | $15.84 | $15.39 | $15.71 | 368,902 |
| 4/13/2026 | $14.63 | $15.24 | $14.56 | $15.22 | 293,621 |
| 4/10/2026 | $15.42 | $15.64 | $14.67 | $14.75 | 469,297 |
| 4/9/2026 | $15.48 | $15.70 | $14.98 | $15.33 | 773,300 |
| 4/8/2026 | $15.85 | $15.97 | $15.56 | $15.60 | 761,713 |
| 4/7/2026 | $14.73 | $15.26 | $14.72 | $15.15 | 555,200 |
| 4/6/2026 | $14.83 | $15.09 | $14.71 | $14.86 | 284,436 |
| 4/2/2026 | $14.27 | $14.87 | $14.15 | $14.73 | 279,740 |
| 4/1/2026 | $14.48 | $14.71 | $14.25 | $14.50 | 418,818 |
| 3/31/2026 | $13.76 | $14.33 | $13.72 | $14.26 | 407,256 |
| 3/30/2026 | $13.52 | $13.86 | $13.49 | $13.60 | 602,346 |
| 3/27/2026 | $13.52 | $13.70 | $13.42 | $13.49 | 464,924 |
| 3/26/2026 | $13.55 | $14.19 | $13.55 | $13.92 | 510,923 |
| 3/25/2026 | $14.28 | $14.41 | $13.49 | $13.72 | 458,000 |
| 3/24/2026 | $14.17 | $14.24 | $13.56 | $13.99 | 453,315 |
| 3/23/2026 | $14.44 | $14.79 | $14.31 | $14.32 | 332,647 |
| 3/20/2026 | $14.97 | $14.97 | $14.29 | $14.36 | 625,200 |
| 3/19/2026 | $14.45 | $14.98 | $14.33 | $14.96 | 442,000 |
| 3/18/2026 | $14.73 | $15.02 | $14.57 | $14.62 | 260,400 |
| 3/17/2026 | $14.58 | $15.18 | $14.55 | $14.80 | 286,632 |
| 3/16/2026 | $14.47 | $14.86 | $14.28 | $14.77 | 357,798 |
| 3/13/2026 | $14.70 | $14.83 | $14.36 | $14.47 | 429,125 |
| 3/12/2026 | $14.88 | $15.37 | $14.43 | $14.46 | 414,033 |
| 3/11/2026 | $15.09 | $15.43 | $14.84 | $15.09 | 335,196 |
| 3/10/2026 | $15.12 | $15.29 | $14.71 | $15.09 | 360,700 |
| 3/9/2026 | $15.00 | $15.40 | $14.69 | $15.07 | 714,000 |
| 3/6/2026 | $15.28 | $15.67 | $15.21 | $15.29 | 399,951 |
| 3/5/2026 | $14.84 | $15.95 | $14.76 | $15.56 | 836,384 |
| 3/4/2026 | $15.56 | $15.56 | $15.06 | $15.11 | 785,378 |
| 3/3/2026 | $14.90 | $15.69 | $14.85 | $15.42 | 871,020 |
| 3/2/2026 | $15.20 | $15.67 | $14.89 | $15.45 | 1.00M |
| 2/27/2026 | $15.41 | $16.27 | $15.33 | $16.04 | 1.50M |
| 2/26/2026 | $14.40 | $15.55 | $14.00 | $15.41 | 3.04M |
| 2/25/2026 | $12.36 | $12.61 | $12.22 | $12.49 | 735,617 |
| 2/24/2026 | $12.02 | $12.41 | $11.89 | $12.34 | 563,700 |
| 2/23/2026 | $12.27 | $12.27 | $11.89 | $11.97 | 674,200 |