OPRT(OPRT)
OPRT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $7.70 | $7.82 | $7.55 | $7.60 | 410,509 |
| 8/10/2026 | $8.10 | $8.21 | $7.72 | $7.74 | 500,100 |
| 8/7/2026 | $8.25 | $8.26 | $7.68 | $8.09 | 1.11M |
| 8/6/2026 | $6.74 | $8.30 | $6.74 | $8.05 | 2.45M |
| 8/5/2026 | $6.05 | $6.26 | $6.00 | $6.06 | 499,620 |
| 8/4/2026 | $5.83 | $6.02 | $5.83 | $6.01 | 628,800 |
| 8/3/2026 | $5.62 | $5.86 | $5.62 | $5.80 | 506,329 |
| 7/31/2026 | $5.63 | $5.71 | $5.45 | $5.54 | 358,439 |
| 7/30/2026 | $5.67 | $5.72 | $5.46 | $5.63 | 353,641 |
| 7/29/2026 | $5.72 | $5.84 | $5.65 | $5.70 | 279,700 |
| 7/28/2026 | $5.75 | $5.90 | $5.72 | $5.74 | 342,833 |
| 7/27/2026 | $5.63 | $5.81 | $5.62 | $5.71 | 332,831 |
| 7/24/2026 | $5.34 | $5.62 | $5.31 | $5.59 | 372,800 |
| 7/23/2026 | $5.48 | $5.65 | $5.26 | $5.30 | 352,234 |
| 7/22/2026 | $5.75 | $5.90 | $5.58 | $5.59 | 231,900 |
| 7/21/2026 | $5.93 | $5.95 | $5.73 | $5.77 | 427,431 |
| 7/20/2026 | $5.99 | $6.10 | $5.90 | $5.95 | 360,600 |
| 7/17/2026 | $6.31 | $6.34 | $5.99 | $6.00 | 559,300 |
| 7/16/2026 | $5.69 | $6.46 | $5.67 | $6.45 | 770,374 |
| 7/15/2026 | $5.81 | $5.95 | $5.65 | $5.67 | 369,439 |
| 7/14/2026 | $5.67 | $5.83 | $5.58 | $5.78 | 524,401 |
| 7/13/2026 | $6.05 | $6.13 | $5.66 | $5.71 | 468,838 |
| 7/10/2026 | $5.79 | $6.41 | $5.76 | $6.01 | 1.11M |
| 7/9/2026 | $5.47 | $5.66 | $5.46 | $5.63 | 330,137 |
| 7/8/2026 | $5.62 | $5.66 | $5.39 | $5.46 | 476,743 |
| 7/7/2026 | $5.88 | $5.95 | $5.63 | $5.68 | 382,626 |
| 7/6/2026 | $5.88 | $5.98 | $5.73 | $5.84 | 301,125 |
| 7/2/2026 | $6.01 | $6.12 | $5.86 | $5.90 | 541,300 |
| 7/1/2026 | $5.73 | $5.92 | $5.73 | $5.90 | 694,607 |
| 6/30/2026 | $5.76 | $5.80 | $5.68 | $5.71 | 354,100 |
| 6/29/2026 | $5.77 | $5.83 | $5.66 | $5.73 | 390,345 |
| 6/26/2026 | $5.74 | $5.90 | $5.58 | $5.75 | 1.28M |
| 6/25/2026 | $5.70 | $5.91 | $5.69 | $5.73 | 568,339 |
| 6/24/2026 | $5.59 | $5.79 | $5.50 | $5.66 | 510,427 |
| 6/23/2026 | $5.36 | $5.59 | $5.34 | $5.55 | 572,738 |
| 6/22/2026 | $5.16 | $5.50 | $5.12 | $5.40 | 642,129 |
| 6/18/2026 | $5.10 | $5.25 | $5.01 | $5.16 | 1.11M |
| 6/17/2026 | $5.13 | $5.33 | $4.99 | $5.01 | 384,500 |
| 6/16/2026 | $5.27 | $5.37 | $5.18 | $5.21 | 382,700 |
| 6/15/2026 | $5.32 | $5.44 | $5.13 | $5.21 | 299,900 |
| 6/12/2026 | $5.09 | $5.26 | $5.05 | $5.25 | 294,400 |
| 6/11/2026 | $4.95 | $5.07 | $4.84 | $5.04 | 398,200 |
| 6/10/2026 | $4.92 | $5.05 | $4.88 | $4.90 | 356,500 |
| 6/9/2026 | $4.76 | $4.99 | $4.76 | $4.92 | 489,048 |
| 6/8/2026 | $4.77 | $4.80 | $4.65 | $4.77 | 211,333 |
| 6/5/2026 | $4.83 | $4.90 | $4.72 | $4.75 | 180,120 |
| 6/4/2026 | $4.77 | $4.91 | $4.76 | $4.82 | 263,400 |
| 6/3/2026 | $5.04 | $5.07 | $4.71 | $4.72 | 625,441 |
| 6/2/2026 | $5.21 | $5.27 | $5.00 | $5.06 | 575,848 |
| 6/1/2026 | $5.37 | $5.45 | $5.24 | $5.25 | 523,800 |
| 5/29/2026 | $5.35 | $5.50 | $5.30 | $5.42 | 786,400 |
| 5/28/2026 | $5.22 | $5.35 | $5.08 | $5.29 | 2.52M |
| 5/27/2026 | $5.42 | $5.59 | $5.19 | $5.21 | 2.17M |
| 5/26/2026 | $5.48 | $5.57 | $5.37 | $5.44 | 499,838 |
| 5/22/2026 | $5.44 | $5.49 | $5.35 | $5.45 | 278,700 |
| 5/21/2026 | $5.40 | $5.43 | $5.21 | $5.42 | 271,635 |
| 5/20/2026 | $5.27 | $5.45 | $5.17 | $5.45 | 314,000 |
| 5/19/2026 | $5.20 | $5.28 | $5.12 | $5.25 | 370,300 |
| 5/18/2026 | $5.30 | $5.43 | $5.21 | $5.22 | 245,836 |
| 5/15/2026 | $5.33 | $5.45 | $5.10 | $5.25 | 387,744 |
| 5/14/2026 | $5.34 | $5.44 | $5.29 | $5.38 | 294,100 |