Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	OPRA	13.65	13.6841	12.86	13.34	-0.26	1,179,806	6,897	12.12	13.44
2024-04-25	Q	OPRA	13.75	14.09	12.85	13.60	-0.89	1,603,018	9,177	13.65	18.50
2024-04-24	Q	OPRA	14.53	14.6499	14.12	14.49	0.13	738,412	4,982	14.41	14.50
2024-04-23	Q	OPRA	14.50	14.68	14.20	14.36	-0.13	736,727	5,851	13.21	14.99
2024-04-22	Q	OPRA	14.20	14.56	14.00	14.49	0.54	600,110	4,133	13.17	14.80
2024-04-19	Q	OPRA	14.69	14.7755	13.80	13.95	-0.87	825,020	5,948	13.77	14.97
2024-04-18	Q	OPRA	14.55	15.14	14.55	14.82	0.30	476,310	3,841	14.76	14.98
2024-04-17	Q	OPRA	15.04	15.32	14.409	14.52	-0.51	624,522	5,516	14.50	14.96
2024-04-16	Q	OPRA	14.51	15.2498	14.31	15.03	0.36	685,185	5,742	14.80	15.50
2024-04-15	Q	OPRA	15.35	15.4194	14.63	14.69	-0.46	800,086	5,108	14.60	14.65
2024-04-12	Q	OPRA	16.45	16.45	15.06	15.15	-1.30	1,055,922	7,096	15.15	16.10
2024-04-11	Q	OPRA	15.75	16.58	15.6806	16.45	0.89	1,268,683	7,504	16.19	16.53
2024-04-10	Q	OPRA	15.27	16.34	15.20	15.56	0.12	1,343,653	6,927	15.31	15.89
2024-04-09	Q	OPRA	15.18	15.47	14.72	15.44	0.26	967,465	5,831	14.26	15.70
2024-04-08	Q	OPRA	15.40	15.60	15.16	15.18	-0.07	336,106	2,438	15.05	15.66
2024-04-05	Q	OPRA	14.99	15.37	14.902	15.25	0.21	324,394	2,523	13.95	15.66
2024-04-04	Q	OPRA	16.00	16.04	15.02	15.04	-0.46	637,992	3,872	14.66	16.99
2024-04-03	Q	OPRA	15.00	15.67	14.9901	15.50	0.33	512,552	3,288	15.60	15.88
2024-04-02	Q	OPRA	14.99	15.19	14.62	15.17	-0.23	838,446	5,109	15.01	50.00
2024-04-01	Q	OPRA	16.00	16.2208	15.36	15.40	-0.41	562,369	4,771	15.29	15.60
2024-03-29	Q	OPRA	15.69	16.50	15.69	15.81	-0.08	0	0	15.75	16.37
2024-03-28	Q	OPRA	15.69	16.50	15.69	15.81	-0.08	818,311	4,803	15.75	16.37
2024-03-27	Q	OPRA	15.86	16.0805	15.5501	15.89	0.05	573,666	3,867	15.78	16.05
2024-03-26	Q	OPRA	16.22	16.60	15.53	15.84	-0.09	962,307	5,701	15.78	15.84
2024-03-25	Q	OPRA	15.33	16.2999	15.33	15.93	0.65	878,226	5,582	15.85	17.31
2024-03-22	Q	OPRA	15.80	15.80	15.172	15.28	-0.43	508,955	3,029	15.21	16.60
2024-03-21	Q	OPRA	15.88	15.98	15.44	15.71	0.05	754,111	4,591	15.56	16.00
2024-03-20	Q	OPRA	15.26	15.75	15.142	15.66	0.40	608,847	4,194	15.51	15.87
2024-03-19	Q	OPRA	15.02	15.48	14.61	15.26	-0.18	974,401	5,637	15.00	15.48
2024-03-18	Q	OPRA	15.59	16.06	15.15	15.44	0.11	1,102,589	6,364	15.25	16.67
2024-03-15	Q	OPRA	15.44	15.70	15.24	15.33	-0.50	1,071,917	6,589	14.00	15.80
2024-03-14	Q	OPRA	16.66	16.9151	15.4501	15.83	-0.74	1,661,668	8,349	15.84	16.02
2024-03-13	Q	OPRA	16.47	17.31	16.1513	16.57	0.235	2,154,467	11,407	16.40	16.63
2024-03-12	Q	OPRA	15.70	16.44	15.01	16.335	0.925	2,804,826	12,227	16.35	16.89
2024-03-11	Q	OPRA	16.06	16.17	15.0649	15.41	-0.20	2,082,838	10,796	15.47	15.60
2024-03-08	Q	OPRA	15.23	16.2997	14.72	15.61	1.15	4,235,315	19,195	15.74	15.99
2024-03-07	Q	OPRA	13.40	14.57	13.235	14.46	1.59	2,306,425	11,082	14.25	14.52
2024-03-06	Q	OPRA	13.15	13.38	12.808	12.87	0.04	932,712	5,074	12.81	13.06
2024-03-05	Q	OPRA	13.70	13.70	12.80	12.83	-1.16	1,460,989	8,194	12.85	13.25
2024-03-04	Q	OPRA	14.90	14.90	13.88	13.99	-0.11	1,533,610	9,026	13.90	14.01
2024-03-01	Q	OPRA	14.05	15.00	13.52	14.09	1.91	3,927,940	19,030	12.64	14.44
2024-02-29	Q	OPRA	12.75	12.80	11.67	12.18	0.555	2,446,227	10,262	12.25	12.40
2024-02-28	Q	OPRA	11.33	11.64	10.98	11.625	0.375	1,404,521	7,872	11.50	11.85
2024-02-27	Q	OPRA	11.04	11.44	10.85	11.25	0.17	860,861	5,374	10.28	11.55
2024-02-26	Q	OPRA	10.60	11.40	10.58	11.08	0.51	817,693	5,178	11.00	12.04
2024-02-23	Q	OPRA	11.02	11.02	10.52	10.57	-0.45	652,015	4,093	10.50	10.89
2024-02-22	Q	OPRA	11.11	11.27	10.98	11.02	0.10	604,000	3,888	10.99	11.27
2024-02-21	Q	OPRA	10.86	11.07	10.83	10.92	-0.06	435,322	2,964	9.95	11.07
2024-02-20	Q	OPRA	11.55	11.60	10.8601	10.98	-0.57	590,696	3,778	10.97	11.50
2024-02-19	Q	OPRA	12.00	12.00	11.485	11.55	-0.36	0	0	11.50	12.80
2024-02-16	Q	OPRA	12.00	12.00	11.485	11.55	-0.36	485,631	3,929	11.50	12.80
2024-02-15	Q	OPRA	11.79	11.99	11.51	11.91	0.40	1,026,075	8,200	11.70	15.00
2024-02-14	Q	OPRA	11.49	11.89	11.37	11.51	0.46	1,069,923	7,755	10.65	11.89
2024-02-13	Q	OPRA	11.55	11.55	10.95	11.05	-0.32	892,653	5,470	10.96	11.24
2024-02-12	Q	OPRA	11.02	11.46	11.02	11.37	0.40	795,986	5,696	11.55	11.63
2024-02-09	Q	OPRA	11.05	11.15	10.86	10.97	-0.01	349,449	2,805	10.99	11.99
2024-02-08	Q	OPRA	11.19	11.28	10.96	10.98	-0.24	498,883	3,744	9.98	11.69
2024-02-07	Q	OPRA	11.30	11.32	10.96	11.22	-0.10	679,344	3,945	10.08	11.50
2024-02-06	Q	OPRA	11.03	11.44	11.02	11.32	0.34	588,511	3,391	10.06	11.50
2024-02-05	Q	OPRA	10.70	11.14	10.67	10.98	0.12	534,687	3,488	10.95	11.94
2024-02-02	Q	OPRA	10.90	11.03	10.6652	10.86	-0.01	537,790	3,350	10.67	10.96
2024-02-01	Q	OPRA	11.03	11.14	10.70	10.87	-0.11	398,157	2,824	10.87	11.13
2024-01-31	Q	OPRA	11.02	11.20	10.762	10.98	-0.23	698,391	4,170	10.95	12.00
2024-01-30	Q	OPRA	11.34	11.34	11.02	11.21	-0.14	682,782	4,356	10.25	11.20
2024-01-29	Q	OPRA	10.82	11.39	10.82	11.35	0.60	958,289	5,167	11.30	11.50