OPNW OPNW
NasdaqGM
$5.40-0.14 (-2.53%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $5.40 | -2.53% | $5.10 | $5.47 | $4.85 | 106.80K |
| 2026-10-01 | $5.54 | -38.31% | $8.18 | $8.18 | $5.10 | 1.36M |
| 2026-09-30 | $8.98 | +10.32% | $8.13 | $9.24 | $7.70 | 101.10K |
| 2026-09-29 | $8.14 | -17.78% | $8.36 | $9.41 | $7.35 | 113.10K |
| 2026-09-28 | $9.90 | +3.14% | $8.90 | $10.20 | $8.90 | 142.00K |
| 2026-09-25 | $9.60 | -17.96% | $9.32 | $9.82 | $8.06 | 439.55K |
| 2026-09-24 | $11.70 | +1.74% | $13.05 | $13.60 | $11.00 | 1.28M |
| 2026-09-23 | $11.50 | +10.58% | $10.20 | $11.90 | $9.70 | 1.07M |
| 2026-09-22 | $10.40 | -24.64% | $11.20 | $11.70 | $9.12 | 836.61K |
| 2026-09-21 | $13.80 | +73.58% | $9.42 | $19.50 | $9.40 | 9.98M |
| 2026-09-18 | $7.95 | +3.25% | $8.60 | $8.60 | $6.70 | 838.17K |
| 2026-09-17 | $7.70 | +14.50% | $6.70 | $8.00 | $6.70 | 1.40M |
| 2026-09-16 | $6.72 | +3.02% | $6.71 | $6.90 | $6.70 | 6.97K |
| 2026-09-15 | $6.53 | +2.79% | $6.45 | $6.60 | $6.45 | 2.34K |
| 2026-09-14 | $6.35 | +3.49% | $6.30 | $6.60 | $6.29 | 2.77K |
| 2026-09-11 | $6.14 | -1.18% | $6.03 | $6.28 | $6.03 | 1.00K |
| 2026-09-10 | $6.21 | +0.62% | $6.06 | $6.22 | $6.04 | 1.24K |
| 2026-09-09 | $6.17 | +1.93% | $6.10 | $6.22 | $6.05 | 2.05K |
| 2026-09-08 | $6.05 | +0.25% | $5.97 | $6.11 | $5.90 | 12.83K |
| 2026-09-04 | $6.04 | -2.74% | $6.10 | $6.10 | $5.90 | 9.45K |
| 2026-09-03 | $6.21 | +0.98% | $6.10 | $6.30 | $6.05 | 2.08K |
| 2026-09-02 | $6.15 | -3.83% | $6.30 | $6.49 | $6.15 | 2.98K |
| 2026-09-01 | $6.39 | +0.46% | $6.37 | $6.49 | $6.20 | 4.46K |
| 2026-08-31 | $6.37 | -0.52% | $6.40 | $6.60 | $6.20 | 3.91K |
| 2026-08-28 | $6.40 | -9.25% | $7.00 | $7.14 | $6.25 | 20.99K |
| 2026-08-27 | $7.05 | -2.27% | $7.00 | $7.23 | $7.00 | 870 |
| 2026-08-26 | $7.22 | -1.60% | $7.29 | $7.36 | $6.98 | 1.94K |
| 2026-08-25 | $7.33 | +1.17% | $7.35 | $7.40 | $7.04 | 3.80K |
| 2026-08-24 | $7.25 | -1.87% | $7.19 | $7.35 | $7.01 | 1.61K |
| 2026-08-21 | $7.39 | +5.50% | $6.99 | $7.39 | $6.91 | 8.10K |
| 2026-08-20 | $7.00 | +4.07% | $6.90 | $7.25 | $6.74 | 4.89K |
| 2026-08-19 | $6.73 | +2.47% | $6.73 | $6.97 | $6.55 | 1.18K |
| 2026-08-18 | $6.56 | -1.78% | $6.56 | $6.74 | $6.56 | 1.62K |
| 2026-08-17 | $6.68 | +1.24% | $6.87 | $6.98 | $6.58 | 9.79K |
| 2026-08-14 | $6.60 | -4.37% | $6.90 | $7.11 | $6.60 | 14.03K |
| 2026-08-13 | $6.90 | -1.40% | $7.01 | $7.30 | $6.90 | 1.90K |
| 2026-08-12 | $7.00 | -2.70% | $7.10 | $7.30 | $7.00 | 8.20K |
| 2026-08-11 | $7.20 | +4.98% | $6.95 | $7.26 | $6.88 | 3.59K |
| 2026-08-10 | $6.85 | -1.73% | $6.98 | $7.06 | $6.85 | 2.47K |
| 2026-08-07 | $6.97 | -1.06% | $6.95 | $7.08 | $6.93 | 3.71K |
| 2026-08-06 | $7.05 | -0.03% | $7.07 | $7.28 | $6.95 | 2.63K |
| 2026-08-05 | $7.05 | +1.32% | $7.29 | $7.29 | $6.95 | 780 |
| 2026-08-04 | $6.96 | -4.66% | $7.03 | $7.30 | $6.92 | 4.09K |
| 2026-08-03 | $7.30 | +2.08% | $7.10 | $7.39 | $6.99 | 3.36K |
| 2026-07-31 | $7.15 | +2.29% | $7.00 | $7.20 | $6.90 | 930 |
| 2026-07-30 | $6.99 | -1.35% | $6.90 | $7.20 | $6.70 | 3.26K |
| 2026-07-29 | $7.09 | +0.01% | $6.97 | $7.20 | $6.81 | 3.08K |
| 2026-07-28 | $7.09 | +3.29% | $6.70 | $7.20 | $6.70 | 4.68K |
| 2026-07-27 | $6.86 | +5.54% | $6.45 | $6.86 | $6.40 | 9.13K |
| 2026-07-24 | $6.50 | +1.39% | $6.25 | $6.50 | $6.25 | 1.24K |
| 2026-07-23 | $6.41 | +0.17% | $6.60 | $6.69 | $6.33 | 4.62K |
| 2026-07-22 | $6.40 | +1.56% | $6.30 | $6.52 | $6.13 | 3.54K |
| 2026-07-21 | $6.30 | -4.80% | $6.48 | $6.55 | $6.30 | 3.83K |
| 2026-07-20 | $6.62 | -0.41% | $6.50 | $6.62 | $6.50 | 400 |
| 2026-07-17 | $6.65 | +1.89% | $6.36 | $6.69 | $6.21 | 9.54K |
| 2026-07-16 | $6.52 | -1.30% | $6.41 | $6.55 | $6.40 | 2.37K |
| 2026-07-15 | $6.61 | +3.02% | $6.42 | $6.61 | $6.10 | 6.92K |
| 2026-07-14 | $6.42 | -1.44% | $6.41 | $6.89 | $6.31 | 3.02K |
| 2026-07-13 | $6.51 | -1.36% | $6.47 | $6.75 | $6.47 | 1.11K |
| 2026-07-10 | $6.60 | +3.19% | $6.42 | $6.89 | $6.42 | 2.19K |
| 2026-07-09 | $6.40 | -1.60% | $6.58 | $6.65 | $6.30 | 1.90K |
| 2026-07-08 | $6.50 | -1.53% | $6.50 | $6.60 | $6.35 | 1.79K |
| 2026-07-07 | $6.60 | +3.97% | $6.50 | $6.80 | $6.30 | 6.51K |
| 2026-07-06 | $6.35 | +1.58% | $6.20 | $6.60 | $6.01 | 6.43K |
| 2026-07-02 | $6.25 | +2.46% | $6.13 | $6.45 | $5.95 | 5.27K |
| 2026-07-01 | $6.10 | -0.65% | $6.00 | $6.30 | $6.00 | 5.70K |
| 2026-06-30 | $6.14 | -0.08% | $6.35 | $6.35 | $6.05 | 2.88K |
| 2026-06-29 | $6.14 | +2.25% | $6.00 | $6.30 | $5.90 | 5.33K |
| 2026-06-26 | $6.01 | -1.48% | $6.00 | $6.24 | $6.00 | 2.50K |
| 2026-06-25 | $6.10 | -1.28% | $6.21 | $6.21 | $5.90 | 9.95K |
| 2026-06-24 | $6.18 | -2.75% | $6.17 | $6.21 | $5.90 | 2.42K |
| 2026-06-23 | $6.35 | +0.75% | $6.24 | $6.41 | $6.24 | 1.32K |
| 2026-06-22 | $6.31 | +5.12% | $6.25 | $6.40 | $6.06 | 6.13K |
| 2026-06-18 | $6.00 | -7.76% | $6.94 | $6.94 | $6.00 | 25.18K |
| 2026-06-17 | $6.51 | -2.91% | $6.70 | $6.85 | $6.39 | 8.36K |
| 2026-06-16 | $6.70 | -3.60% | $6.86 | $7.10 | $6.70 | 8.03K |
| 2026-06-15 | $6.95 | +0.72% | $6.90 | $7.06 | $6.90 | 4.97K |
| 2026-06-12 | $6.90 | 0.00% | $6.90 | $7.16 | $6.90 | 11.17K |
| 2026-06-11 | $6.90 | +0.95% | $7.00 | $7.28 | $6.63 | 4.79K |
| 2026-06-10 | $6.84 | +0.51% | $6.80 | $7.00 | $6.60 | 4.40K |
| 2026-06-09 | $6.80 | -0.06% | $7.00 | $7.29 | $6.60 | 4.16K |
| 2026-06-08 | $6.80 | +0.61% | $6.60 | $7.00 | $6.59 | 12.61K |
| 2026-06-05 | $6.76 | -0.57% | $7.05 | $7.05 | $6.60 | 26.11K |
| 2026-06-04 | $6.80 | -0.12% | $6.85 | $6.97 | $6.60 | 7.70K |
| 2026-06-03 | $6.81 | -2.71% | $6.76 | $7.00 | $6.76 | 3.65K |
| 2026-06-02 | $7.00 | -4.79% | $7.37 | $7.50 | $7.00 | 8.50K |
| 2026-06-01 | $7.35 | +14.39% | $6.50 | $7.49 | $6.50 | 10.75K |
| 2026-05-29 | $6.43 | +1.37% | $6.80 | $6.80 | $6.34 | 12.52K |
| 2026-05-28 | $6.34 | +0.63% | $6.40 | $6.43 | $6.27 | 5.66K |
| 2026-05-27 | $6.30 | -1.56% | $6.42 | $6.56 | $6.25 | 4.46K |