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	Z	OPY	40.96	40.96	40.52	40.83	0.29	14,506	248	30.18	65.18
2024-05-02	Z	OPY	40.75	41.09	40.369	40.48	-0.181	15,254	314	30.18	64.96
2024-05-01	Z	OPY	40.02	41.197	40.02	40.55	0.73	27,614	690	30.18	65.28
2024-04-30	Z	OPY	41.205	41.50	39.75	40.05	-1.34	56,486	583	35.70	44.26
2024-04-29	Z	OPY	41.18	41.705	40.62	41.28	0.45	24,656	266	30.18	65.98
2024-04-26	Z	OPY	39.24	41.245	39.24	40.80	1.68	33,889	294	30.18	65.50
2024-04-25	Z	OPY	38.93	38.99	38.51	38.96	-0.04	17,566	481	30.18	61.66
2024-04-24	Z	OPY	38.54	39.03	38.515	39.01	0.202	20,712	496	33.25	47.03
2024-04-23	Z	OPY	38.16	38.7138	38.09	38.70	0.64	19,906	380	30.18	61.66
2024-04-22	Z	OPY	37.78	38.14	37.549	38.01	0.46	13,361	216	30.62	60.70
2024-04-19	Z	OPY	37.50	37.885	37.32	37.66	0.15	12,232	242	33.21	42.07
2024-04-18	Z	OPY	37.00	37.48	36.93	37.48	0.28	22,969	224	32.01	59.72
2024-04-17	Z	OPY	37.5866	37.87	37.05	37.19	-0.21	21,049	245	32.82	47.08
2024-04-16	Z	OPY	37.26	37.59	37.01	37.37	-0.01	22,178	229	33.20	47.08
2024-04-15	Z	OPY	37.63	38.10	37.31	37.45	-0.17	22,030	202	33.21	47.27
2024-04-12	Z	OPY	37.83	37.83	37.43	37.62	-0.32	17,540	262	33.22	41.75
2024-04-11	Z	OPY	37.7801	38.18	37.76	37.92	-0.472	16,951	379	33.23	43.23
2024-04-10	Z	OPY	38.63	38.63	37.59	38.26	-0.53	26,494	461	32.01	60.84
2024-04-09	Z	OPY	38.16	38.78	38.03	38.78	0.34	31,303	379	30.18	42.32
2024-04-08	Z	OPY	38.72	38.76	38.32	38.38	0.06	14,928	243	38.01	38.77
2024-04-05	Z	OPY	38.25	38.53	37.92	38.44	0.12	22,477	229	30.18	61.24
2024-04-04	Z	OPY	39.11	39.355	38.25	38.33	-0.735	16,883	313	37.56	61.45
2024-04-03	Z	OPY	38.39	39.15	38.39	39.07	0.485	12,471	231	38.29	62.41
2024-04-02	Z	OPY	38.96	39.18	38.25	38.54	-0.625	30,480	334	38.15	38.91
2024-04-01	Z	OPY	39.75	40.00	39.18	39.24	-0.64	26,392	573	38.97	39.58
2024-03-29	Z	OPY	40.07	40.20	39.88	39.92	0.17	0	0	35.84	40.72
2024-03-28	Z	OPY	40.07	40.20	39.88	39.92	0.17	27,275	332	35.84	40.72
2024-03-27	Z	OPY	39.66	39.83	39.46	39.74	0.4075	22,761	323	35.84	63.48
2024-03-26	Z	OPY	39.36	39.71	39.13	39.36	0.06	26,304	302	35.67	63.07
2024-03-25	Z	OPY	39.57	40.14	39.34	39.36	-0.31	28,763	346	39.02	63.53
2024-03-22	Z	OPY	39.64	39.74	39.21	39.65	0.195	30,363	573	39.25	40.02
2024-03-21	Z	OPY	38.97	39.75	38.91	39.49	0.52	41,993	511	30.18	63.36
2024-03-20	Z	OPY	37.49	39.00	37.37	38.96	1.53	44,062	648	38.68	39.28
2024-03-19	Z	OPY	37.21	38.32	37.14	37.45	0.3105	46,927	433	30.18	42.16
2024-03-18	Z	OPY	38.43	38.57	37.30	37.30	-1.15	37,955	447	30.18	42.55
2024-03-15	Z	OPY	37.59	38.73	37.59	38.57	0.85	48,860	629	38.19	61.52
2024-03-14	Z	OPY	38.52	38.62	37.73	37.73	-0.80	28,185	403	37.29	60.78
2024-03-13	Z	OPY	39.29	39.29	38.61	38.70	-0.405	39,753	441	30.18	62.04
2024-03-12	Z	OPY	38.70	39.32	38.70	39.10	0.03	32,636	549	30.18	62.83
2024-03-11	Z	OPY	39.26	39.42	38.70	39.16	0.071	39,056	646	33.00	62.56
2024-03-08	Z	OPY	38.8174	39.40	38.8174	39.07	0.365	26,976	558	30.18	62.60
2024-03-07	Z	OPY	38.89	39.34	38.54	38.78	0.19	31,348	622	30.18	61.39
2024-03-06	Z	OPY	39.14	39.33	38.58	38.59	-0.15	42,777	619	30.18	61.27
2024-03-05	Z	OPY	38.17	39.335	38.17	38.77	0.55	44,795	534	30.18	61.98
2024-03-04	Z	OPY	39.68	40.6312	38.24	38.25	-0.21	88,869	887	30.18	61.44
2024-03-01	Z	OPY	38.3584	38.67	38.04	38.58	0.28	27,118	594	30.18	61.77
2024-02-29	Z	OPY	37.99	38.51	37.99	38.30	0.43	26,130	378	30.18	61.37
2024-02-28	Z	OPY	38.62	38.7594	37.83	37.94	-0.74	33,373	444	33.53	42.12
2024-02-27	Z	OPY	39.09	39.1764	38.61	38.75	-0.24	22,900	376	30.18	62.56
2024-02-26	Z	OPY	39.42	39.67	39.07	39.08	-0.425	17,292	635	30.18	62.64
2024-02-23	Z	OPY	39.90	40.3248	39.54	39.64	0.02	30,373	456	30.03	63.64
2024-02-22	Z	OPY	39.40	39.83	39.40	39.71	0.486	38,204	892	34.37	43.42
2024-02-21	Z	OPY	39.44	39.73	38.87	39.26	-0.105	21,408	465	30.18	43.60
2024-02-20	Z	OPY	38.80	39.64	38.80	39.34	0.26	24,635	560	30.18	43.42
2024-02-19	Z	OPY	38.85	39.39	38.80	39.09	-0.0702	0	0	35.13	43.42
2024-02-16	Z	OPY	38.85	39.39	38.80	39.09	-0.0702	46,789	551	35.13	43.42
2024-02-15	Z	OPY	38.71	39.33	38.70	39.20	0.50	22,952	430	30.18	43.42
2024-02-14	Z	OPY	38.03	38.8798	37.53	38.71	0.95	32,983	531	34.67	42.81
2024-02-13	Z	OPY	38.43	38.43	37.52	37.67	-1.12	37,638	426	31.42	41.95
2024-02-12	Z	OPY	38.78	39.21	38.78	38.84	-0.17	21,474	508	31.43	43.02
2024-02-09	Z	OPY	38.56	39.27	38.08	39.08	0.255	23,999	349	30.18	43.42
2024-02-08	Z	OPY	38.53	38.785	37.93	38.77	0.285	34,396	480	30.18	43.42
2024-02-07	Z	OPY	38.34	38.74	37.925	38.56	0.19	31,505	355	29.73	43.60
2024-02-06	Z	OPY	38.23	38.7999	38.23	38.40	-0.1401	34,014	402	33.71	42.89
2024-02-05	Z	OPY	38.35	38.75	37.99	38.56	-0.286	33,526	359	29.73	43.42