Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	OLP	22.82	23.26	22.81	23.09	0.18	37,795	418	22.78	23.48
2024-04-30	Z	OLP	22.85	23.09	22.74	22.91	-0.055	54,779	498	20.57	26.50
2024-04-29	Z	OLP	22.73	23.04	22.73	22.94	0.20	44,590	407	22.57	23.25
2024-04-26	Z	OLP	22.60	22.8128	22.5518	22.73	0.06	32,450	270	22.36	23.13
2024-04-25	Z	OLP	22.66	22.77	22.52	22.62	-0.17	52,605	372	21.38	25.62
2024-04-24	Z	OLP	22.67	22.77	22.56	22.76	-0.06	30,487	343	20.82	25.62
2024-04-23	Z	OLP	22.63	22.90	22.62	22.78	0.14	52,097	538	20.57	25.14
2024-04-22	Z	OLP	22.16	22.64	21.9868	22.61	0.50	36,533	361	22.21	22.97
2024-04-19	Z	OLP	21.70	22.20	21.70	22.14	0.39	61,325	801	19.87	22.45
2024-04-18	Z	OLP	21.55	21.84	21.50	21.75	0.35	59,398	524	21.35	22.10
2024-04-17	Z	OLP	21.28	21.49	21.21	21.41	0.08	34,163	344	20.57	22.61
2024-04-16	Z	OLP	21.49	21.49	21.1101	21.30	-0.28	51,102	795	21.03	24.40
2024-04-15	Z	OLP	22.1927	22.1927	21.4201	21.57	-0.46	73,888	580	21.45	21.94
2024-04-12	Z	OLP	22.20	22.29	21.84	22.03	-0.16	39,034	409	21.73	22.38
2024-04-11	Z	OLP	22.21	22.24	21.80	22.20	0.17	56,488	417	21.83	25.54
2024-04-10	Z	OLP	22.53	22.53	21.725	22.03	-0.985	71,629	664	20.57	24.80
2024-04-09	Z	OLP	22.92	23.00	22.82	22.99	0.09	25,884	456	22.76	23.39
2024-04-08	Z	OLP	22.70	22.91	22.65	22.91	0.37	32,952	400	22.53	23.30
2024-04-05	Z	OLP	22.42	22.61	22.26	22.53	0.21	37,080	336	20.57	25.58
2024-04-04	Z	OLP	22.56	22.69	22.31	22.34	0.02	61,126	405	21.98	24.73
2024-04-03	Z	OLP	22.14	22.41	22.02	22.37	0.21	52,233	353	22.03	22.64
2024-04-02	Z	OLP	22.39	22.60	22.02	22.13	-0.46	45,698	387	21.88	24.49
2024-04-01	Z	OLP	22.70	22.70	22.445	22.58	-0.02	47,572	350	22.31	22.94
2024-03-29	Z	OLP	22.54	22.80	22.48	22.59	0.13	0	0	22.35	22.98
2024-03-28	Z	OLP	22.54	22.80	22.48	22.59	0.13	92,179	720	22.35	22.98
2024-03-27	Z	OLP	22.11	22.45	22.11	22.45	0.44	38,742	510	22.04	22.66
2024-03-26	Z	OLP	22.47	22.47	22.00	22.01	-0.235	58,986	565	21.31	24.42
2024-03-25	Z	OLP	22.94	23.1544	22.645	22.74	-0.21	105,092	868	22.68	24.99
2024-03-22	Z	OLP	23.29	23.302	22.90	22.93	-0.30	79,189	729	20.88	25.38
2024-03-21	Z	OLP	23.14	23.4271	23.11	23.20	0.19	59,226	536	22.98	23.49
2024-03-20	Z	OLP	22.70	23.16	22.54	22.98	0.3101	57,373	503	21.58	23.29
2024-03-19	Z	OLP	22.53	22.7725	22.45	22.70	0.11	41,900	459	20.57	23.61
2024-03-18	Z	OLP	22.55	22.6719	22.44	22.55	-0.05	43,206	377	19.20	23.29
2024-03-15	Z	OLP	22.00	22.59	22.00	22.57	0.37	117,595	758	22.19	24.96
2024-03-14	Z	OLP	22.35	22.45	21.995	22.18	-0.21	53,754	366	21.76	24.66
2024-03-13	Z	OLP	22.73	22.85	22.31	22.41	-0.35	59,754	557	20.31	23.59
2024-03-12	Z	OLP	22.44	22.80	22.30	22.76	0.43	54,570	504	19.66	22.83
2024-03-11	Z	OLP	22.39	22.42	22.0524	22.34	0.07	45,525	586	19.55	22.78
2024-03-08	Z	OLP	22.11	22.50	22.00	22.32	0.55	79,512	767	19.98	23.89
2024-03-07	Z	OLP	21.46	21.84	21.36	21.79	0.40	42,759	467	19.42	22.89
2024-03-06	Z	OLP	20.77	21.72	20.50	21.35	0.87	64,918	648	19.48	23.76
2024-03-05	Z	OLP	20.54	20.87	20.51	20.53	-0.09	54,514	605	17.56	24.64
2024-03-04	Z	OLP	20.39	20.66	20.385	20.64	0.25	36,290	577	17.56	23.00
2024-03-01	Z	OLP	20.0358	20.5058	20.0358	20.39	0.15	39,797	426	17.56	22.27
2024-02-29	Z	OLP	20.12	20.391	20.12	20.24	0.28	74,325	540	18.11	22.27
2024-02-28	Z	OLP	20.00	20.17	19.90	19.98	-0.02	34,717	460	17.56	24.64
2024-02-27	Z	OLP	20.13	20.2081	19.96	20.00	0.04	44,202	457	17.56	22.74
2024-02-26	Z	OLP	20.27	20.3799	19.93	20.01	-0.29	66,102	554	19.00	24.69
2024-02-23	Z	OLP	20.22	20.44	20.1613	20.27	0.03	36,791	394	18.75	22.90
2024-02-22	Z	OLP	20.34	20.34	20.1067	20.27	-0.11	54,947	567	18.75	24.69
2024-02-21	Z	OLP	20.37	20.4633	20.2265	20.34	-0.04	30,343	366	18.75	24.69
2024-02-20	Z	OLP	20.49	20.6915	20.26	20.37	-0.22	36,921	335	18.75	22.90
2024-02-19	Z	OLP	20.48	20.79	20.20	20.54	-0.18	0	0	18.75	24.85
2024-02-16	Z	OLP	20.48	20.79	20.20	20.54	-0.18	44,229	493	18.75	24.85
2024-02-15	Z	OLP	20.31	20.70	20.31	20.69	0.49	50,213	476	18.54	21.77
2024-02-14	Z	OLP	20.21	20.32	19.82	20.20	0.13	48,815	513	18.75	24.85
2024-02-13	Z	OLP	20.34	20.34	19.82	19.99	-0.81	81,757	753	18.75	22.24
2024-02-12	Z	OLP	20.54	20.93	20.53	20.82	0.30	71,240	587	18.75	22.90
2024-02-09	Z	OLP	20.19	20.56	20.11	20.54	0.32	67,462	570	17.85	21.03
2024-02-08	Z	OLP	19.93	20.30	19.93	20.20	0.10	69,645	735	18.75	24.47
2024-02-07	Z	OLP	20.25	20.25	19.75	20.07	-0.10	67,687	630	17.80	22.36
2024-02-06	Z	OLP	19.86	20.27	19.86	20.17	0.28	44,291	410	18.75	24.47
2024-02-05	Z	OLP	19.76	19.98	19.25	19.88	-0.08	97,493	992	19.80	24.47
2024-02-02	Z	OLP	20.28	20.36	19.93	19.97	-0.60	102,077	721	19.97	22.12