Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	OPOF	13.66	14.04	13.65	13.80	0.39	3,199	31	13.16	14.19
2024-05-02	Q	OPOF	13.99	13.99	13.486	13.66	-0.53	5,798	64	5.48	21.91
2024-05-01	Q	OPOF	14.05	14.05	14.05	14.05	-0.05	576	19	13.25	15.21
2024-04-30	Q	OPOF	14.25	14.25	13.7978	14.10	0.10	4,611	45	5.60	14.72
2024-04-29	Q	OPOF	14.80	14.80	14.00	14.00	-0.69	3,238	45	5.92	23.68
2024-04-26	Q	OPOF	14.55	14.55	14.55	14.55	-0.0377	144	12	14.41	23.20
2024-04-25	Q	OPOF	14.3223	14.3223	14.3223	14.3223	-0.4777	331	10	5.92	23.67
2024-04-24	Q	OPOF	14.75	15.045	14.50	14.75	-0.26	3,504	28	13.05	24.00
2024-04-23	Q	OPOF	15.096	15.096	14.70	14.89	0.26	1,348	16	5.88	23.51
2024-04-22	Q	OPOF	15.155	15.395	14.70	14.70	-0.08	3,212	64	6.04	15.28
2024-04-19	Q	OPOF	14.78	14.78	14.78	14.78	-0.10	342	28	5.91	23.60
2024-04-18	Q	OPOF	14.66	14.66	14.66	14.66	-0.04	248	9	5.91	23.61
2024-04-17	Q	OPOF	14.66	14.66	14.66	14.66	0.05	410	6	5.88	15.45
2024-04-16	Q	OPOF	14.60	14.61	14.60	14.61	-0.20	736	33	5.92	15.05
2024-04-15	Q	OPOF	14.77	15.014	14.77	15.014	0.324	1,108	17	5.91	15.45
2024-04-12	Q	OPOF	14.87	14.87	14.69	14.69	-0.01	3,532	34	5.88	23.49
2024-04-11	Q	OPOF	14.91	14.925	14.71	14.71	-0.30	5,311	59	14.72	23.51
2024-04-10	Q	OPOF	15.31	15.40	15.00	15.05	-0.35	4,633	93	13.77	24.07
2024-04-09	Q	OPOF	15.51	15.51	15.48	15.50	-0.21	2,147	39	6.25	24.96
2024-04-08	Q	OPOF	15.91	16.00	15.61	15.75	-0.15	3,081	86	14.36	25.39
2024-04-05	Q	OPOF	15.99	16.49	15.85	15.90	-0.19	9,302	162	6.40	16.87
2024-04-04	Q	OPOF	16.03	16.175	15.75	16.09	0.29	1,456	103	6.38	16.33
2024-04-03	Q	OPOF	16.2067	16.90	15.93	15.93	-0.91	6,279	134	6.48	16.16
2024-04-02	Q	OPOF	17.28	17.28	16.625	16.84	-0.36	8,549	129	6.75	26.95
2024-04-01	Q	OPOF	17.22	17.80	17.015	17.20	0.16	2,783	40	6.95	17.70
2024-03-29	Q	OPOF	17.37	17.75	16.59	17.75	0.91	0	0	6.67	26.61
2024-03-28	Q	OPOF	17.37	17.75	16.59	17.75	0.91	6,705	48	6.67	26.61
2024-03-27	Q	OPOF	16.94	17.28	16.2991	16.95	0.86	868	22	14.20	26.39
2024-03-26	Q	OPOF	16.45	16.45	16.43	16.43	0.01	555	14	15.03	26.27
2024-03-25	Q	OPOF	16.52	16.52	16.52	16.52		214	12	6.61	26.43
2024-03-22	Q	OPOF	16.25	16.56	16.25	16.52	0.32	853	16	14.66	26.08
2024-03-21	Q	OPOF	16.51	16.51	16.20	16.20	-0.29	1,186	30	15.64	26.38
2024-03-20	Q	OPOF	16.43	16.60	16.11	16.49	0.01	9,134	164	15.94	17.39
2024-03-19	Q	OPOF	16.905	16.905	16.48	16.48	-0.33	1,588	68	14.92	17.39
2024-03-18	Q	OPOF	17.34	17.34	16.81	16.81	-0.59	2,203	49	16.08	27.36
2024-03-15	Q	OPOF	16.95	17.40	16.95	17.40	1.19	10,300	61	6.92	17.50
2024-03-14	Q	OPOF	16.50	16.55	16.21	16.21	-0.29	6,318	70	6.52	17.49
2024-03-13	Q	OPOF	16.75	16.75	16.50	16.50	-0.25	3,929	26	6.66	17.49
2024-03-12	Q	OPOF	16.75	16.90	16.75	16.75	0.29	1,382	33	14.71	17.39
2024-03-11	Q	OPOF	16.411	16.9099	16.4101	16.46	-0.0725	1,975	56	14.71	16.90
2024-03-08	Q	OPOF	16.85	16.85	16.50	16.50	-0.23	5,195	67	6.74	17.49
2024-03-07	Q	OPOF	16.78	17.00	16.66	16.80	-0.05	4,622	69	6.74	17.39
2024-03-06	Q	OPOF	16.71	17.38	16.61	16.61	-0.47	7,208	70	14.85	18.99
2024-03-05	Q	OPOF	17.40	17.40	16.76	16.76	-0.30	6,439	82	6.83	17.39
2024-03-04	Q	OPOF	16.91	16.91	16.91	16.91	0.09	546	50	6.73	17.38
2024-03-01	Q	OPOF	17.3164	17.3164	17.3164	17.3164	0.4864	222	17	14.83	17.49
2024-02-29	Q	OPOF	17.27	17.27	17.27	17.27	0.32	314	31	16.25	17.49
2024-02-28	Q	OPOF	16.73	17.349	16.73	16.75	0.05	2,356	40	6.73	17.50
2024-02-27	Q	OPOF	16.84	17.00	16.84	17.00	0.16	1,378	15	6.74	18.83
2024-02-26	Q	OPOF	16.58	16.84	16.58	16.84	-0.01	1,091	28	6.74	18.15
2024-02-23	Q	OPOF	16.76	16.8499	16.66	16.675	-0.135	4,018	58	6.70	26.75
2024-02-22	Q	OPOF	16.99	16.99	16.81	16.85	-0.14	3,262	35	6.80	17.38
2024-02-21	Q	OPOF	16.89	16.89	16.88	16.88	0.01	1,312	76	6.76	17.39
2024-02-20	Q	OPOF	17.01	17.34	17.01	17.10	0.10	1,721	24	15.10	27.20
2024-02-19	Q	OPOF				16.95				16.75	17.39
2024-02-16	Q	OPOF	16.95	16.95	16.95	16.95	-0.55	1,103	22	16.75	17.39
2024-02-15	Q	OPOF	17.50	17.50	17.06	17.34	-0.36	593	17	16.51	27.75
2024-02-14	Q	OPOF	16.98	17.70	16.74	17.70	0.77	3,766	57	15.29	27.07
2024-02-13	Q	OPOF	16.95	17.90	16.95	16.99	-0.23	4,613	51	6.89	27.54
2024-02-12	Q	OPOF	17.42	17.42	17.22	17.22	-0.22	1,137	28	6.92	27.67
2024-02-09	Q	OPOF	17.4249	17.4249	17.4249	17.4249	0.4149	360	10	6.82	27.20
2024-02-08	Q	OPOF	16.70	17.50	16.70	17.01	-0.09	2,310	17	16.52	27.35
2024-02-07	Q	OPOF	17.54	17.76	16.85	17.10	-0.63	6,661	52	6.84	27.35
2024-02-06	Q	OPOF	17.74	17.74	17.50	17.50	-0.24	885	22	7.11	28.37
2024-02-05	Q	OPOF	17.85	17.85	17.16	17.75	-0.23	2,030	12	7.13	28.47