Quantcast

Historical Stock Prices

OPESU 
$10.45
*  
unch
unch
Get OPESU Alerts
*Delayed - data as of Aug. 16, 2019  -  Find a broker to begin trading OPESU now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-MAY-2019 TO 16-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/16/2019 10.45 10.45 10.45 10.45 00
08/15/2019 10.45 10.45 10.45 10.45 00
08/14/2019 10.49 10.49 10.45 10.45 9,906
08/13/2019 10.49 10.49 10.49 10.49 00
08/12/2019 10.49 10.49 10.49 10.49 00
08/09/2019 10.49 10.49 10.49 10.49 00
08/08/2019 10.49 10.49 10.49 10.49 00
08/07/2019 10.49 10.49 10.49 10.49 00
08/06/2019 10.49 10.49 10.49 10.49 2,900
08/05/2019 10.49 10.49 10.49 10.49 00
08/02/2019 10.49 10.49 10.49 10.49 00
08/01/2019 10.49 10.49 10.49 10.49 00
07/31/2019 10.49 10.49 10.49 10.49 63,700
07/30/2019 10.5 10.5 10.5 10.5 00
07/29/2019 10.5 10.5 10.5 10.5 00
07/26/2019 10.5 10.5 10.5 10.5 00
07/25/2019 10.49 10.5 10.485 10.5 12,300
07/24/2019 10.48 10.49 10.48 10.48 4,351
07/23/2019 10.49 10.5 10.49 10.49 10,300
07/22/2019 10.52 10.52 10.52 10.52 200
07/19/2019 10.51 10.51 10.51 10.51 200
07/18/2019 10.5 10.5 10.5 10.5 00
07/17/2019 10.5 10.5 10.5 10.5 00
07/16/2019 10.5 10.5 10.5 10.5 00
07/15/2019 10.5 10.5 10.5 10.5 00
07/12/2019 10.5 10.5 10.5 10.5 200
07/11/2019 10.5 10.5 10.5 10.5 1,000
07/10/2019 10.5 10.5 10.5 10.5 00
07/09/2019 10.5 10.5 10.5 10.5 00
07/08/2019 10.5 10.5 10.5 10.5 00
07/05/2019 10.5 10.5 10.5 10.5 00
07/03/2019 10.5 10.5 10.5 10.5 00
07/02/2019 10.47 10.5 10.47 10.5 2,100
07/01/2019 10.41 10.41 10.41 10.41 00
06/28/2019 10.41 10.41 10.41 10.41 00
06/27/2019 10.41 10.41 10.41 10.41 00
06/26/2019 10.41 10.41 10.41 10.41 00
06/25/2019 10.41 10.41 10.41 10.41 00
06/24/2019 10.41 10.41 10.41 10.41 00
06/21/2019 10.41 10.41 10.41 10.41 00
06/20/2019 10.41 10.41 10.41 10.41 00
06/19/2019 10.41 10.41 10.41 10.41 800
06/18/2019 10.4101 10.4101 10.4101 10.4101 00
06/17/2019 10.4101 10.4101 10.4101 10.4101 00
06/14/2019 10.4101 10.4101 10.4101 10.4101 00
06/13/2019 10.4374 10.45 10.41 10.4101 6,600
06/12/2019 10.41 10.41 10.41 10.41 00
06/11/2019 10.41 10.41 10.41 10.41 00
06/10/2019 10.41 10.41 10.41 10.41 00
06/07/2019 10.41 10.41 10.41 10.41 4,500
06/06/2019 10.38 10.38 10.38 10.38 00
06/05/2019 10.38 10.38 10.38 10.38 00
06/04/2019 10.38 10.38 10.38 10.38 00
06/03/2019 10.38 10.38 10.38 10.38 2,400
05/31/2019 10.38 10.38 10.38 10.38 00
05/30/2019 10.4 10.4015 10.38 10.38 1,100
05/29/2019 10.4005 10.4005 10.4005 10.4005 00
05/28/2019 10.4005 10.4005 10.4005 10.4005 00
05/24/2019 10.4005 10.4005 10.4005 10.4005 00
05/23/2019 10.4005 10.4005 10.4005 10.4005 00
05/22/2019 10.4005 10.4005 10.4005 10.4005 00
05/21/2019 10.4005 10.4005 10.4005 10.4005 00
05/20/2019 10.4005 10.4005 10.4005 10.4005 00
05/17/2019 10.4005 10.4005 10.4005 10.4005 00
05/16/2019 10.4005 10.4005 10.4005 10.4005 410
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio