OPRT(OPRT)
OPRT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $5.27 | $5.45 | $5.17 | $5.45 | 309,683 |
| 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 |
| 5/13/2026 | $5.60 | $5.66 | $5.29 | $5.30 | 362,300 |
| 5/12/2026 | $5.47 | $5.66 | $5.41 | $5.66 | 475,429 |
| 5/11/2026 | $5.81 | $5.87 | $5.39 | $5.47 | 473,948 |
| 5/8/2026 | $5.51 | $5.86 | $5.12 | $5.75 | 479,743 |
| 5/7/2026 | $5.83 | $5.96 | $5.72 | $5.75 | 401,500 |
| 5/6/2026 | $5.64 | $5.84 | $5.61 | $5.81 | 311,926 |
| 5/5/2026 | $5.75 | $5.76 | $5.54 | $5.56 | 397,029 |
| 5/4/2026 | $5.72 | $5.94 | $5.65 | $5.70 | 654,000 |
| 5/1/2026 | $6.09 | $6.09 | $5.72 | $5.73 | 317,900 |
| 4/30/2026 | $5.75 | $6.14 | $5.63 | $6.09 | 538,000 |
| 4/29/2026 | $5.91 | $6.05 | $5.76 | $5.79 | 373,322 |
| 4/28/2026 | $5.91 | $6.11 | $5.60 | $6.03 | 470,768 |
| 4/27/2026 | $5.75 | $5.97 | $5.75 | $5.91 | 487,108 |
| 4/24/2026 | $5.70 | $5.79 | $5.62 | $5.77 | 334,100 |
| 4/23/2026 | $5.74 | $5.77 | $5.57 | $5.74 | 399,100 |
| 4/22/2026 | $5.73 | $5.87 | $5.64 | $5.75 | 467,801 |
| 4/21/2026 | $5.80 | $5.97 | $5.64 | $5.69 | 435,800 |
| 4/20/2026 | $5.89 | $6.03 | $5.78 | $5.82 | 352,070 |
| 4/17/2026 | $5.48 | $6.15 | $5.48 | $5.88 | 838,304 |
| 4/16/2026 | $5.39 | $5.42 | $5.31 | $5.34 | 218,700 |
| 4/15/2026 | $5.34 | $5.47 | $5.31 | $5.39 | 294,221 |
| 4/14/2026 | $5.15 | $5.35 | $5.15 | $5.33 | 322,040 |
| 4/13/2026 | $4.84 | $5.14 | $4.84 | $5.11 | 407,718 |
| 4/10/2026 | $4.83 | $4.95 | $4.79 | $4.91 | 460,940 |
| 4/9/2026 | $4.76 | $4.85 | $4.67 | $4.84 | 256,907 |
| 4/8/2026 | $4.99 | $5.06 | $4.78 | $4.87 | 300,821 |
| 4/7/2026 | $4.65 | $4.81 | $4.65 | $4.76 | 321,718 |
| 4/6/2026 | $4.62 | $4.85 | $4.62 | $4.72 | 309,900 |
| 4/2/2026 | $4.37 | $4.70 | $4.35 | $4.61 | 438,736 |
| 4/1/2026 | $4.66 | $4.72 | $4.55 | $4.57 | 311,323 |
| 3/31/2026 | $4.52 | $4.63 | $4.33 | $4.61 | 386,300 |
| 3/30/2026 | $4.47 | $4.53 | $4.35 | $4.43 | 344,900 |
| 3/27/2026 | $4.64 | $4.69 | $4.48 | $4.48 | 590,534 |
| 3/26/2026 | $4.60 | $4.84 | $4.60 | $4.71 | 459,900 |
| 3/25/2026 | $4.71 | $4.76 | $4.57 | $4.64 | 497,603 |
| 3/24/2026 | $4.54 | $4.63 | $4.43 | $4.59 | 337,500 |
| 3/23/2026 | $4.54 | $4.72 | $4.49 | $4.61 | 493,129 |
| 3/20/2026 | $4.28 | $4.49 | $4.26 | $4.45 | 651,446 |
| 3/19/2026 | $4.04 | $4.34 | $4.03 | $4.29 | 484,000 |
| 3/18/2026 | $4.46 | $4.47 | $4.13 | $4.13 | 478,300 |
| 3/17/2026 | $4.36 | $4.76 | $4.36 | $4.54 | 967,002 |
| 3/16/2026 | $4.33 | $4.39 | $4.28 | $4.34 | 482,800 |
| 3/13/2026 | $4.57 | $4.67 | $4.26 | $4.26 | 627,940 |
| 3/12/2026 | $4.54 | $4.69 | $4.52 | $4.58 | 729,332 |
| 3/11/2026 | $4.86 | $4.90 | $4.46 | $4.68 | 856,900 |
| 3/10/2026 | $5.09 | $5.19 | $4.80 | $4.85 | 1.56M |
| 3/9/2026 | $5.05 | $5.14 | $4.77 | $5.12 | 629,300 |
| 3/6/2026 | $5.13 | $5.26 | $5.05 | $5.15 | 471,243 |
| 3/5/2026 | $5.25 | $5.34 | $5.13 | $5.27 | 575,546 |
| 3/4/2026 | $5.51 | $5.58 | $5.27 | $5.31 | 720,738 |
| 3/3/2026 | $5.18 | $5.47 | $5.08 | $5.46 | 707,600 |
| 3/2/2026 | $5.12 | $5.55 | $5.06 | $5.37 | 711,300 |
| 2/27/2026 | $5.06 | $5.44 | $4.93 | $5.18 | 1.33M |
| 2/26/2026 | $5.47 | $5.64 | $5.41 | $5.46 | 454,600 |
| 2/25/2026 | $5.18 | $5.61 | $5.15 | $5.51 | 455,334 |
| 2/24/2026 | $4.92 | $5.21 | $4.87 | $5.14 | 508,534 |
| 2/23/2026 | $5.15 | $5.18 | $4.87 | $4.92 | 648,100 |
| 2/20/2026 | $5.08 | $5.24 | $4.99 | $5.20 | 1.24M |
| 2/19/2026 | $5.14 | $5.25 | $5.03 | $5.11 | 462,637 |