Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
OPFI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 3.24 | 0.01 | 0.31% | 3.26 | 3.43 | 3.23 | 219,929 |
| May 31 2024 | 3.23 | -0.14 | -4.15% | 3.40 | 3.435 | 3.22 | 191,691 |
| May 30 2024 | 3.37 | 0.02 | 0.60% | 3.39 | 3.48 | 3.35 | 111,088 |
| May 29 2024 | 3.35 | -0.01 | -0.30% | 3.30 | 3.43 | 3.24 | 186,622 |
| May 28 2024 | 3.36 | 0.03 | 0.90% | 3.38 | 3.475 | 3.2724 | 232,517 |
| May 24 2024 | 3.33 | 0.21 | 6.73% | 3.11 | 3.36 | 3.11 | 202,948 |
| May 23 2024 | 3.12 | -0.10 | -3.11% | 3.26 | 3.27 | 3.12 | 189,353 |
| May 22 2024 | 3.22 | -0.06 | -1.83% | 3.24 | 3.298 | 3.18 | 188,227 |
| May 21 2024 | 3.28 | 0.05 | 1.55% | 3.17 | 3.5587 | 3.1106 | 454,859 |
| May 20 2024 | 3.23 | 0.32 | 11.00% | 2.92 | 3.2799 | 2.92 | 401,057 |
| May 17 2024 | 2.91 | 0.07 | 2.46% | 2.86 | 2.99 | 2.85 | 90,403 |
| May 16 2024 | 2.84 | -0.04 | -1.39% | 2.92 | 2.9496 | 2.82 | 187,576 |
| May 15 2024 | 2.88 | -0.08 | -2.70% | 2.99 | 2.99 | 2.86 | 173,798 |
| May 14 2024 | 2.96 | -0.10 | -3.27% | 3.03 | 3.08 | 2.96 | 163,111 |
| May 13 2024 | 3.06 | 0.05 | 1.66% | 3.02 | 3.08 | 2.9705 | 344,690 |
| May 10 2024 | 3.01 | -0.09 | -2.90% | 3.18 | 3.18 | 3.01 | 229,403 |
| May 09 2024 | 3.10 | 0.08 | 2.65% | 3.02 | 3.16 | 2.96 | 396,234 |
| May 08 2024 | 3.02 | 0.32 | 11.85% | 3.00 | 3.16 | 2.84 | 543,865 |
| May 07 2024 | 2.70 | 0.02 | 0.75% | 2.70 | 2.90 | 2.665 | 224,023 |
| May 06 2024 | 2.68 | -0.08 | -2.90% | 2.75 | 2.78 | 2.63 | 169,955 |
| May 03 2024 | 2.76 | -0.02 | -0.72% | 2.85 | 2.87 | 2.73 | 48,847 |
| May 02 2024 | 2.78 | 0.07 | 2.58% | 2.74 | 2.79 | 2.70 | 75,353 |
| May 01 2024 | 2.71 | 0.04 | 1.50% | 2.66 | 2.75 | 2.6109 | 64,824 |
| Apr 30 2024 | 2.67 | -0.06 | -2.20% | 2.69 | 2.72 | 2.605 | 137,119 |
| Apr 29 2024 | 2.73 | 0.07 | 2.63% | 2.70 | 2.81 | 2.66 | 176,456 |
| Apr 26 2024 | 2.66 | 0.02 | 0.76% | 2.66 | 2.75 | 2.56 | 212,918 |
| Apr 25 2024 | 2.64 | -0.23 | -8.01% | 2.82 | 2.845 | 2.60 | 285,700 |
| Apr 24 2024 | 2.87 | -0.17 | -5.59% | 3.02 | 3.04 | 2.8551 | 107,813 |
| Apr 23 2024 | 3.04 | 0.06 | 2.01% | 2.99 | 3.1594 | 2.98 | 160,255 |
| Apr 22 2024 | 2.98 | -0.01 | -0.33% | 2.99 | 3.07 | 2.89 | 161,162 |
| Apr 19 2024 | 2.99 | 0.11 | 3.82% | 2.82 | 3.05 | 2.81 | 245,149 |
| Apr 18 2024 | 2.88 | -0.04 | -1.37% | 2.80 | 2.94 | 2.79 | 232,070 |
| Apr 17 2024 | 2.92 | -0.01 | -0.34% | 2.93 | 2.99 | 2.87 | 212,365 |
| Apr 16 2024 | 2.93 | -0.11 | -3.62% | 3.03 | 3.03 | 2.83 | 277,883 |
| Apr 15 2024 | 3.04 | -0.16 | -5.00% | 3.20 | 3.2805 | 3.00 | 310,672 |
| Apr 12 2024 | 3.20 | -0.09 | -2.74% | 3.22 | 3.28 | 3.1401 | 238,819 |
| Apr 11 2024 | 3.29 | 0.10 | 3.13% | 3.28 | 3.43 | 3.20 | 583,530 |
| Apr 10 2024 | 3.19 | -0.02 | -0.62% | 3.16 | 3.25 | 2.98 | 453,967 |
| Apr 09 2024 | 3.21 | 0.65 | 25.39% | 2.78 | 3.42 | 2.78 | 2,864,703 |
| Apr 08 2024 | 2.56 | 0.15 | 6.22% | 2.44 | 2.64 | 2.40 | 227,208 |
| Apr 05 2024 | 2.41 | 0.00 | 0.00% | 2.42 | 2.45 | 2.39 | 145,483 |
| Apr 04 2024 | 2.41 | -0.08 | -3.21% | 2.51 | 2.51 | 2.375 | 201,650 |
| Apr 03 2024 | 2.49 | -0.01 | -0.40% | 2.48 | 2.52 | 2.4501 | 115,551 |
| Apr 02 2024 | 2.50 | 0.00 | 0.00% | 2.48 | 2.52 | 2.45 | 130,897 |
| Apr 01 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.52 | 2.46 | 153,008 |
| Mar 28 2024 | 2.50 | 0.01 | 0.40% | 2.48 | 2.54 | 2.46 | 138,734 |
| Mar 27 2024 | 2.49 | 0.06 | 2.47% | 2.43 | 2.52 | 2.43 | 110,984 |
| Mar 26 2024 | 2.43 | 0.05 | 2.10% | 2.40 | 2.46 | 2.35 | 211,803 |
| Mar 25 2024 | 2.38 | -0.20 | -7.75% | 2.58 | 2.605 | 2.37 | 451,723 |
| Mar 22 2024 | 2.58 | 0.08 | 3.20% | 2.50 | 2.63 | 2.50 | 184,700 |
| Mar 21 2024 | 2.50 | -0.02 | -0.79% | 2.56 | 2.56 | 2.45 | 182,022 |
| Mar 20 2024 | 2.52 | 0.10 | 4.13% | 2.42 | 2.52 | 2.37 | 266,192 |
| Mar 19 2024 | 2.42 | 0.01 | 0.41% | 2.38 | 2.4791 | 2.36 | 243,313 |
| Mar 18 2024 | 2.41 | -0.11 | -4.37% | 2.52 | 2.53 | 2.40 | 331,282 |
| Mar 15 2024 | 2.52 | 0.00 | 0.00% | 2.53 | 2.58 | 2.48 | 250,008 |
| Mar 14 2024 | 2.52 | -0.12 | -4.55% | 2.65 | 2.6906 | 2.495 | 242,429 |
| Mar 13 2024 | 2.64 | 0.09 | 3.53% | 2.55 | 2.78 | 2.54 | 319,067 |
| Mar 12 2024 | 2.55 | -0.01 | -0.39% | 2.58 | 2.66 | 2.50 | 311,994 |
| Mar 11 2024 | 2.56 | -0.34 | -11.72% | 2.96 | 2.96 | 2.54 | 1,074,062 |
| Mar 08 2024 | 2.90 | -0.89 | -23.48% | 2.95 | 3.10 | 2.76 | 1,721,135 |
| Mar 07 2024 | 3.79 | 0.17 | 4.70% | 3.65 | 3.83 | 3.54 | 718,225 |
| Mar 06 2024 | 3.62 | 0.25 | 7.42% | 3.43 | 3.63 | 3.383 | 376,534 |
