OPXS(OPXS)
OPXS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $10.22 | $10.78 | $10.22 | $10.67 | 54,588 |
| 5/20/2026 | $10.27 | $10.59 | $9.86 | $10.18 | 48,100 |
| 5/19/2026 | $10.60 | $10.60 | $10.04 | $10.26 | 66,210 |
| 5/18/2026 | $10.85 | $11.24 | $10.60 | $10.66 | 29,200 |
| 5/15/2026 | $11.01 | $11.33 | $10.63 | $10.77 | 28,923 |
| 5/14/2026 | $11.19 | $11.87 | $11.15 | $11.22 | 18,600 |
| 5/13/2026 | $11.76 | $11.93 | $11.01 | $11.22 | 31,393 |
| 5/12/2026 | $11.10 | $12.80 | $11.01 | $11.75 | 243,500 |
| 5/11/2026 | $10.28 | $10.85 | $10.28 | $10.42 | 23,202 |
| 5/8/2026 | $10.76 | $10.80 | $10.08 | $10.20 | 24,700 |
| 5/7/2026 | $10.87 | $10.90 | $10.66 | $10.71 | 6,000 |
| 5/6/2026 | $10.92 | $11.11 | $10.70 | $10.86 | 48,132 |
| 5/5/2026 | $10.83 | $10.99 | $10.82 | $10.92 | 15,500 |
| 5/4/2026 | $11.00 | $11.22 | $10.75 | $10.82 | 29,613 |
| 5/1/2026 | $10.80 | $11.34 | $10.54 | $11.02 | 40,600 |
| 4/30/2026 | $10.22 | $10.76 | $10.22 | $10.74 | 42,133 |
| 4/29/2026 | $10.53 | $10.65 | $10.08 | $10.08 | 10,426 |
| 4/28/2026 | $10.80 | $10.91 | $10.50 | $10.52 | 17,801 |
| 4/27/2026 | $10.72 | $11.15 | $10.70 | $10.76 | 23,800 |
| 4/24/2026 | $10.43 | $10.80 | $10.30 | $10.61 | 57,300 |
| 4/23/2026 | $10.86 | $10.96 | $10.33 | $10.53 | 14,500 |
| 4/22/2026 | $10.90 | $11.15 | $10.75 | $10.88 | 26,920 |
| 4/21/2026 | $11.36 | $11.66 | $10.73 | $10.75 | 73,940 |
| 4/20/2026 | $11.37 | $11.84 | $11.25 | $11.35 | 13,800 |
| 4/17/2026 | $11.53 | $11.68 | $11.26 | $11.48 | 18,481 |
| 4/16/2026 | $11.43 | $12.10 | $11.20 | $11.50 | 75,100 |
| 4/15/2026 | $11.70 | $11.72 | $11.20 | $11.39 | 57,100 |
| 4/14/2026 | $11.88 | $12.12 | $11.51 | $11.65 | 47,912 |
| 4/13/2026 | $11.71 | $12.11 | $11.56 | $11.82 | 36,200 |
| 4/10/2026 | $12.17 | $12.70 | $11.52 | $11.70 | 53,000 |
| 4/9/2026 | $12.46 | $12.88 | $12.30 | $12.38 | 33,633 |
| 4/8/2026 | $12.77 | $13.32 | $12.60 | $12.60 | 95,833 |
| 4/7/2026 | $12.82 | $13.55 | $12.76 | $12.79 | 37,000 |
| 4/6/2026 | $13.63 | $13.65 | $13.03 | $13.03 | 19,700 |
| 4/2/2026 | $13.07 | $13.74 | $13.07 | $13.63 | 9,222 |
| 4/1/2026 | $13.30 | $14.00 | $13.30 | $13.63 | 18,400 |
| 3/31/2026 | $12.92 | $13.37 | $12.80 | $13.23 | 7,715 |
| 3/30/2026 | $13.65 | $13.65 | $12.70 | $12.82 | 20,908 |
| 3/27/2026 | $13.62 | $13.96 | $13.13 | $13.30 | 32,786 |
| 3/26/2026 | $13.52 | $13.78 | $13.30 | $13.36 | 25,700 |
| 3/25/2026 | $13.20 | $13.77 | $12.99 | $13.56 | 29,800 |
| 3/24/2026 | $12.55 | $13.20 | $12.44 | $12.92 | 13,300 |
| 3/23/2026 | $12.75 | $13.15 | $12.40 | $12.96 | 20,221 |
| 3/20/2026 | $13.18 | $13.18 | $12.49 | $12.65 | 50,277 |
| 3/19/2026 | $12.85 | $13.51 | $12.73 | $12.79 | 18,340 |
| 3/18/2026 | $13.00 | $13.40 | $12.97 | $13.15 | 14,600 |
| 3/17/2026 | $13.02 | $13.31 | $12.89 | $13.05 | 26,500 |
| 3/16/2026 | $13.17 | $13.50 | $12.80 | $13.01 | 19,923 |
| 3/13/2026 | $13.21 | $13.44 | $12.61 | $12.81 | 33,103 |
| 3/12/2026 | $13.77 | $13.77 | $12.91 | $12.96 | 29,800 |
| 3/11/2026 | $13.20 | $14.14 | $13.20 | $13.97 | 49,000 |
| 3/10/2026 | $13.35 | $13.70 | $13.01 | $13.16 | 73,821 |
| 3/9/2026 | $12.94 | $13.42 | $12.68 | $13.29 | 25,400 |
| 3/6/2026 | $12.83 | $13.66 | $12.68 | $13.03 | 66,008 |
| 3/5/2026 | $13.63 | $13.85 | $13.00 | $13.09 | 24,733 |
| 3/4/2026 | $13.61 | $13.88 | $13.31 | $13.64 | 33,226 |
| 3/3/2026 | $13.38 | $13.94 | $13.04 | $13.42 | 68,300 |
| 3/2/2026 | $12.93 | $13.68 | $12.73 | $13.68 | 35,738 |
| 2/27/2026 | $12.50 | $13.15 | $12.50 | $12.95 | 24,222 |
| 2/26/2026 | $12.59 | $12.80 | $12.20 | $12.80 | 58,114 |
| 2/25/2026 | $10.54 | $12.83 | $10.54 | $12.50 | 105,606 |
| 2/24/2026 | $10.60 | $10.90 | $10.30 | $10.52 | 111,409 |
| 2/23/2026 | $11.60 | $11.61 | $10.17 | $10.69 | 165,836 |