OPTER.ST(OPTER.ST)
OPTER.ST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/28/2026 | $79.20 | $82.80 | $79.20 | $82.80 | 10,332 |
| 8/27/2026 | $75.60 | $77.20 | $75.60 | $76.80 | 3,299 |
| 8/26/2026 | $75.80 | $76.80 | $75.20 | $76.60 | 2,524 |
| 8/25/2026 | $75.00 | $76.60 | $74.00 | $75.60 | 5,423 |
| 8/24/2026 | $75.60 | $76.20 | $74.80 | $75.00 | 7,945 |
| 8/21/2026 | $76.80 | $76.80 | $75.60 | $75.60 | 3,058 |
| 8/20/2026 | $76.40 | $76.60 | $75.00 | $75.20 | 2,489 |
| 8/19/2026 | $76.20 | $76.60 | $75.60 | $75.60 | 2,207 |
| 8/18/2026 | $77.00 | $77.80 | $77.00 | $77.40 | 2,013 |
| 8/17/2026 | $76.60 | $77.40 | $76.60 | $76.60 | 2,128 |
| 8/14/2026 | $77.00 | $77.40 | $75.80 | $76.60 | 1,893 |
| 8/13/2026 | $77.40 | $77.40 | $75.20 | $76.00 | 7,012 |
| 8/12/2026 | $77.40 | $77.40 | $75.80 | $75.80 | 906 |
| 8/11/2026 | $76.80 | $78.80 | $76.20 | $76.60 | 2,000 |
| 8/10/2026 | $74.00 | $76.80 | $74.00 | $76.60 | 1,472 |
| 8/7/2026 | $72.80 | $74.00 | $72.40 | $74.00 | 3,404 |
| 8/6/2026 | $73.80 | $73.80 | $71.60 | $72.80 | 10,534 |
| 8/5/2026 | $73.00 | $74.40 | $72.80 | $73.00 | 2,612 |
| 8/4/2026 | $73.60 | $74.80 | $73.00 | $73.00 | 2,522 |
| 8/3/2026 | $73.20 | $74.60 | $72.20 | $74.40 | 3,964 |
| 7/31/2026 | $73.60 | $74.80 | $73.60 | $73.60 | 816 |
| 7/30/2026 | $74.00 | $74.40 | $73.60 | $74.40 | 584 |
| 7/29/2026 | $73.80 | $74.00 | $73.00 | $74.00 | 670 |
| 7/28/2026 | $71.60 | $74.20 | $71.60 | $73.00 | 983 |
| 7/27/2026 | $74.60 | $74.80 | $71.20 | $71.60 | 4,750 |
| 7/24/2026 | $72.00 | $74.80 | $71.80 | $74.80 | 4,080 |
| 7/23/2026 | $73.40 | $73.40 | $71.00 | $71.60 | 6,875 |
| 7/22/2026 | $73.20 | $74.40 | $73.00 | $73.40 | 761 |
| 7/21/2026 | $73.40 | $74.80 | $73.20 | $73.20 | 3,394 |
| 7/20/2026 | $73.40 | $73.60 | $73.40 | $73.60 | 837 |
| 7/17/2026 | $72.60 | $74.80 | $72.60 | $73.20 | 3,700 |
| 7/16/2026 | $74.00 | $74.00 | $73.60 | $73.60 | 5,325 |
| 7/15/2026 | $73.20 | $74.60 | $73.00 | $74.60 | 2,312 |
| 7/14/2026 | $73.40 | $74.80 | $73.40 | $73.80 | 4,001 |
| 7/13/2026 | $73.00 | $74.00 | $72.80 | $73.80 | 773 |
| 7/10/2026 | $72.60 | $73.40 | $72.60 | $73.00 | 1,399 |
| 7/9/2026 | $72.80 | $73.00 | $72.40 | $73.00 | 9,108 |
| 7/8/2026 | $72.80 | $73.40 | $72.40 | $73.00 | 1,226 |
| 7/7/2026 | $73.00 | $73.40 | $72.80 | $73.00 | 4,232 |
| 7/6/2026 | $72.80 | $73.80 | $72.60 | $73.40 | 2,668 |
| 7/3/2026 | $73.00 | $73.80 | $73.00 | $73.00 | 3,377 |
| 7/2/2026 | $73.00 | $73.80 | $72.60 | $73.20 | 9,887 |
| 7/1/2026 | $75.60 | $75.60 | $72.20 | $73.40 | 2,606 |
| 6/30/2026 | $73.00 | $74.40 | $73.00 | $74.00 | 1,612 |
| 6/29/2026 | $73.80 | $74.60 | $71.00 | $73.60 | 2,762 |
| 6/26/2026 | $76.60 | $76.60 | $73.60 | $73.60 | 1,920 |
| 6/25/2026 | $76.80 | $76.80 | $72.20 | $73.60 | 2,090 |
| 6/24/2026 | $76.80 | $76.80 | $72.60 | $73.80 | 1,230 |
| 6/23/2026 | $75.00 | $75.80 | $73.80 | $74.00 | 2,872 |
| 6/22/2026 | $76.00 | $76.00 | $75.00 | $75.60 | 3,473 |
| 6/18/2026 | $76.20 | $76.20 | $76.00 | $76.20 | 486 |
| 6/17/2026 | $76.80 | $77.00 | $76.00 | $76.00 | 3,572 |
| 6/16/2026 | $78.00 | $78.00 | $77.00 | $77.00 | 794 |
| 6/15/2026 | $77.40 | $79.80 | $77.20 | $78.00 | 1,479 |
| 6/12/2026 | $79.60 | $79.60 | $77.00 | $79.00 | 3,430 |
| 6/11/2026 | $78.20 | $79.00 | $77.80 | $77.80 | 3,820 |
| 6/10/2026 | $79.00 | $79.00 | $77.80 | $78.80 | 4,731 |
| 6/9/2026 | $80.60 | $80.60 | $78.60 | $78.60 | 3,648 |
| 6/8/2026 | $78.80 | $80.80 | $78.80 | $80.00 | 199 |
| 6/5/2026 | $80.00 | $80.80 | $79.00 | $80.80 | 5,192 |
| 6/4/2026 | $79.60 | $80.80 | $79.60 | $80.80 | 1,667 |
| 6/3/2026 | $78.20 | $79.60 | $76.80 | $79.60 | 5,793 |
| 6/2/2026 | $79.00 | $79.80 | $78.20 | $78.20 | 2,656 |
| 6/1/2026 | $79.20 | $79.60 | $79.00 | $79.60 | 973 |