Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: OPHR )

0.0900 -0.0050 (-5.26%)
Streaming Delayed Price Updated: 11:58 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 0.1000 0.1000 0.0900 0.0900 12,500 -0.01(-5.26%)
May 30, 2024 0.0900 0.0950 0.0900 0.0950 19,978 +0.00(+0.00%)
May 29, 2024 0.1050 0.1050 0.0950 0.0950 136,836 +0.00(+0.00%)
May 28, 2024 0.0950 0.0950 0.0950 0.0950 64,600 -0.01(-5.00%)
May 27, 2024 0.0950 0.1000 0.0950 0.1000 132,050 +0.00(+0.00%)
May 24, 2024 0.0950 0.1000 0.0950 0.1000 171,000 +0.00(+0.00%)
May 23, 2024 0.0950 0.1000 0.0950 0.1000 18,000 +0.00(+0.00%)
May 22, 2024 0.1000 0.1000 0.1000 0.1000 53,000 -0.00(-4.76%)
May 21, 2024 0.1050 0.1050 0.1000 0.1050 61,510 +0.00(+0.00%)
May 17, 2024 0.1050 0 +0.00(+0.00%)
May 16, 2024 0.1050 0.1050 0.1050 0.1050 85,105 -0.01(-4.55%)
May 15, 2024 0.1100 0.1100 0.1100 0.1100 6,000 +0.01(+4.76%)
May 14, 2024 0.1050 0.1050 0.1000 0.1050 53,700 -0.01(-4.55%)
May 13, 2024 0.1100 0.1100 0.1100 0.1100 11,000 -0.01(-4.35%)
May 10, 2024 0.1150 0.1150 0.1150 0.1150 67,500 +0.00(+0.00%)
May 09, 2024 0.1150 0.1150 0.1080 0.1150 142,290 +0.01(+15.00%)
May 08, 2024 0.1000 0.1000 0.1000 0.1000 2,500 +0.00(+0.00%)
May 07, 2024 0.1050 0.1050 0.1000 0.1000 20,500 -0.01(-9.09%)
May 06, 2024 0.1000 0.1150 0.1000 0.1100 88,500 +0.01(+10.00%)
May 01, 2024 0.1000 0 +0.00(+0.00%)
Apr 30, 2024 0.1000 0.1000 0.1000 0.1000 25,000 +0.00(+0.00%)
Apr 29, 2024 0.1100 0.1100 0.1000 0.1000 11,500 +0.00(+0.00%)
Apr 26, 2024 0.1050 0.1050 0.1000 0.1000 13,000 -0.00(-4.76%)
Apr 25, 2024 0.1050 0.1050 0.1000 0.1050 13,648 +0.00(+0.00%)
Apr 24, 2024 0.1050 0.1100 0.1000 0.1050 193,927 +0.00(+5.00%)
Apr 23, 2024 0.1050 0.1050 0.0950 0.1000 142,000 +0.00(+0.00%)
Apr 22, 2024 0.1000 0.1000 0.1000 0.1000 66,142 +0.00(+0.00%)
Apr 19, 2024 0.1000 0.1000 0.1000 0.1000 2,500 +0.00(+0.00%)
Apr 18, 2024 0.1050 0.1050 0.1000 0.1000 48,000 +0.00(+0.00%)
Apr 17, 2024 0.1050 0.1050 0.1000 0.1000 213,949 -0.01(-9.09%)
Apr 16, 2024 0.1100 0.1150 0.1050 0.1100 43,604 +0.00(+0.00%)
Apr 15, 2024 0.1100 0.1150 0.1100 0.1100 13,000 -0.01(-4.35%)
Apr 12, 2024 0.1050 0.1200 0.1050 0.1150 101,000 +0.01(+15.00%)
Apr 11, 2024 0.1000 0.1100 0.1000 0.1000 183,230 +0.00(+0.00%)
Apr 10, 2024 0.1050 0.1050 0.1000 0.1000 1,000 -0.00(-4.76%)
Apr 09, 2024 0.1050 0.1050 0.1050 0.1050 7,619 +0.00(+0.00%)
Apr 08, 2024 0.1150 0.1150 0.1050 0.1050 67,800 -0.01(-4.55%)
Apr 05, 2024 0.1050 0.1150 0.1050 0.1100 66,763 -0.01(-4.35%)
Apr 04, 2024 0.1100 0.1150 0.1050 0.1150 122,690 +0.01(+4.55%)
Apr 03, 2024 0.1100 0.1100 0.1050 0.1100 36,500 +0.00(+0.00%)
Apr 02, 2024 0.1000 0.1100 0.1000 0.1100 204,500 +0.01(+4.76%)
Apr 01, 2024 0.1050 0.1050 0.1050 0.1050 12,987 -0.01(-4.55%)
Mar 28, 2024 0.1100 0 +0.00(+0.00%)
Mar 27, 2024 0.1000 0.1100 0.1000 0.1100 95,405 +0.01(+10.00%)
Mar 26, 2024 0.1000 0.1000 0.1000 0.1000 85,500 +0.00(+0.00%)
Mar 25, 2024 0.1000 0.1050 0.1000 0.1000 194,000 -0.01(-9.09%)
Mar 22, 2024 0.1000 0.1100 0.1000 0.1100 121,292 +0.01(+10.00%)
Mar 21, 2024 0.1000 0.1000 0.1000 0.1000 131,500 +0.00(+0.00%)
Mar 20, 2024 0.1000 0.1000 0.1000 0.1000 31,500 +0.00(+0.00%)
Mar 19, 2024 0.1000 0.1000 0.1000 0.1000 31,000 +0.00(+0.00%)
Mar 18, 2024 0.1100 0.1100 0.1000 0.1000 325,750 -0.01(-9.09%)
Mar 15, 2024 0.1100 0.1100 0.1100 0.1100 11,500 +0.00(+0.00%)
Mar 14, 2024 0.1050 0.1100 0.1000 0.1100 131,500 +0.01(+10.00%)
Mar 13, 2024 0.1100 0.1100 0.1000 0.1000 38,233 +0.00(+0.00%)
Mar 12, 2024 0.1050 0.1050 0.1000 0.1000 35,024 -0.00(-4.76%)
Mar 11, 2024 0.1100 0.1100 0.1050 0.1050 79,285 -0.01(-4.55%)
Mar 08, 2024 0.1000 0.1100 0.1000 0.1100 151,500 +0.01(+10.00%)
Mar 07, 2024 0.1100 0.1100 0.1000 0.1000 332,333 -0.01(-9.09%)
Mar 06, 2024 0.1150 0.1200 0.1050 0.1100 93,000 -0.01(-8.33%)
Mar 05, 2024 0.1200 0.1200 0.1100 0.1200 99,045 +0.00(+0.00%)
Mar 04, 2024 0.1200 0.1200 0.1200 0.1200 61,000 +0.00(+4.35%)
Mar 01, 2024 0.1250 0.1250 0.1000 0.1150 226,500 -0.00(-4.17%)
Feb 29, 2024 0.0950 0.1200 0.0950 0.1200 489,057 +0.02(+26.32%)
Feb 28, 2024 0.0950 0.1000 0.0950 0.0950 92,000 -0.01(-5.00%)
Feb 27, 2024 0.0950 0.1000 0.0950 0.1000 41,000 +0.01(+5.26%)
Feb 26, 2024 0.1000 0.1000 0.0950 0.0950 128,000 -0.01(-5.00%)
Feb 23, 2024 0.0950 0.1000 0.0950 0.1000 2,700 +0.01(+5.26%)
Feb 22, 2024 0.0950 0.0950 0.0950 0.0950 8,015 +0.00(+0.00%)
Feb 21, 2024 0.1050 0.1050 0.0950 0.0950 245,685 -0.01(-5.00%)
Feb 20, 2024 0.1100 0.1150 0.1000 0.1000 344,000 -0.00(-4.76%)
Feb 16, 2024 0.1050 0 +0.00(+5.00%)
Feb 15, 2024 0.1000 0.1000 0.0950 0.1000 40,462 -0.00(-4.76%)
Feb 14, 2024 0.1050 0.1050 0.1000 0.1050 6,732 +0.01(+10.53%)
Feb 13, 2024 0.1000 0.1000 0.0950 0.0950 11,500 -0.01(-13.64%)
Feb 12, 2024 0.1000 0.1100 0.0950 0.1100 78,500 +0.01(+4.76%)
Feb 09, 2024 0.1050 0.1050 0.1050 0.1050 5,000 -0.01(-4.55%)
Feb 08, 2024 0.1100 0.1100 0.1100 0.1100 38,500 +0.01(+10.00%)
Feb 07, 2024 0.1100 0.1100 0.1000 0.1000 23,501 -0.02(-16.67%)
Feb 06, 2024 0.1200 0.1200 0.1200 0.1200 8,500 +0.00(+0.00%)
Feb 05, 2024 0.1250 0.1250 0.1200 0.1200 33,200 +0.00(+0.00%)
Feb 02, 2024 0.1100 0.1250 0.1100 0.1200 43,908 +0.02(+20.00%)
Feb 01, 2024 0.1000 0.1100 0.0900 0.1000 75,400 +0.00(+0.00%)
Jan 31, 2024 0.0900 0.1000 0.0900 0.1000 72,633 +0.01(+5.26%)
Jan 30, 2024 0.0950 0.1000 0.0850 0.0950 89,287 +0.01(+5.56%)
Jan 29, 2024 0.0900 0.1000 0.0900 0.0900 104,500 +0.00(+5.88%)
Jan 26, 2024 0.0950 0.0950 0.0850 0.0850 32,200 -0.01(-10.53%)
Jan 25, 2024 0.0850 0.0950 0.0850 0.0950 17,030 +0.01(+5.56%)
Jan 24, 2024 0.0950 0.0950 0.0850 0.0900 31,000 +0.00(+5.88%)
Jan 23, 2024 0.0900 0.0900 0.0800 0.0850 1,176,383 -0.01(-15.00%)
Jan 22, 2024 0.1150 0.1150 0.0900 0.1000 133,000 -0.01(-13.04%)
Jan 19, 2024 0.1050 0.1150 0.1000 0.1150 89,000 +0.01(+15.00%)
Jan 18, 2024 0.1050 0.1050 0.0800 0.1000 195,100 -0.01(-9.09%)
Jan 17, 2024 0.1100 0.1100 0.1050 0.1100 99,400 -0.01(-8.33%)
Jan 15, 2024 0.1200 0 -0.01(-4.00%)
Jan 12, 2024 0.1350 0.1350 0.1200 0.1250 10,625 +0.01(+4.17%)
Jan 11, 2024 0.1250 0.1250 0.1200 0.1200 26,550 -0.02(-14.29%)
Jan 09, 2024 0.1400 0 +0.02(+12.00%)
Jan 08, 2024 0.1300 0.1300 0.1250 0.1250 7,500 -0.02(-10.71%)
Jan 05, 2024 0.1400 0.1400 0.1400 0.1400 4,000 +0.02(+12.00%)
Jan 04, 2024 0.1250 0.1250 0.1250 0.1250 1,500 +0.01(+8.70%)
Jan 03, 2024 0.1200 0.1200 0.1150 0.1150 52,000 -0.00(-4.17%)
Jan 02, 2024 0.1400 0.1400 0.1200 0.1200 17,500 +0.00(+0.00%)
Dec 29, 2023 0.1200 0 +0.00(+0.00%)
Dec 28, 2023 0.1250 0.1250 0.1150 0.1200 21,000 +0.00(+0.00%)
Dec 27, 2023 0.1100 0.1200 0.1100 0.1200 152,231 +0.00(+4.35%)
Dec 22, 2023 0.1150 0 -0.00(-4.17%)
Dec 21, 2023 0.1200 0.1250 0.1200 0.1200 144,500 -0.01(-4.00%)
Dec 20, 2023 0.1300 0.1300 0.1250 0.1250 4,250 -0.01(-3.85%)
Dec 19, 2023 0.1350 0.1350 0.1250 0.1300 85,000 -0.01(-3.70%)
Dec 18, 2023 0.1300 0.1350 0.1300 0.1350 54,500 +0.01(+3.85%)
Dec 15, 2023 0.1350 0.1350 0.1300 0.1300 27,535 +0.01(+4.00%)
Dec 14, 2023 0.1400 0.1400 0.1250 0.1250 82,000 -0.02(-10.71%)
Dec 13, 2023 0.1200 0.1500 0.1200 0.1400 110,136 +0.02(+12.00%)
Dec 12, 2023 0.1250 0.1300 0.1230 0.1250 53,500 -0.01(-3.85%)
Dec 11, 2023 0.1350 0.1500 0.1300 0.1300 198,500 -0.01(-3.70%)
Dec 08, 2023 0.1400 0.1400 0.1250 0.1350 127,500 -0.01(-3.57%)
Dec 07, 2023 0.1450 0.1700 0.1400 0.1400 150,500 -0.00(-3.45%)
Dec 06, 2023 0.1350 0.1450 0.1350 0.1450 41,000 +0.01(+7.41%)
Dec 05, 2023 0.1350 0.1400 0.1250 0.1350 61,000 -0.01(-3.57%)
Dec 04, 2023 0.1400 0.1450 0.1400 0.1400 28,973 -0.01(-6.67%)
Dec 01, 2023 0.1550 0.1550 0.1350 0.1500 29,500 +0.01(+11.11%)
Nov 30, 2023 0.1350 0.1400 0.1300 0.1350 126,500 -0.01(-6.90%)
Nov 29, 2023 0.1500 0.1600 0.1350 0.1450 58,830 +0.00(+3.57%)
Nov 28, 2023 0.1600 0.1600 0.1400 0.1400 57,500 -0.01(-9.68%)
Nov 27, 2023 0.1400 0.1600 0.1350 0.1550 42,287 -0.01(-6.06%)
Nov 24, 2023 0.1300 0.1650 0.1300 0.1650 254,000 +0.03(+22.22%)
Nov 23, 2023 0.1350 0.1350 0.1350 0.1350 26,600 +0.00(+0.00%)
Nov 22, 2023 0.1300 0.1400 0.1250 0.1350 81,000 +0.01(+8.00%)
Nov 21, 2023 0.1200 0.1300 0.1200 0.1250 123,415 +0.01(+8.70%)
Nov 20, 2023 0.1050 0.1350 0.1000 0.1150 635,586 +0.01(+4.55%)
Nov 17, 2023 0.1100 0.1150 0.1000 0.1100 248,200 +0.00(+0.00%)
Nov 16, 2023 0.1150 0.1150 0.0900 0.1100 1,292,485 -0.01(-8.33%)
Nov 15, 2023 0.1300 0.1300 0.1200 0.1200 307,015 -0.02(-11.11%)
Nov 14, 2023 0.1200 0.1350 0.1200 0.1350 52,500 +0.02(+12.50%)
Nov 13, 2023 0.1400 0.1500 0.1200 0.1200 388,100 -0.02(-14.29%)
Nov 10, 2023 0.1550 0.1550 0.1400 0.1400 40,000 +0.00(+0.00%)
Nov 09, 2023 0.1500 0.1550 0.1400 0.1400 272,000 -0.00(-3.45%)
Nov 08, 2023 0.1500 0.1550 0.1450 0.1450 525,993 -0.01(-3.33%)
Nov 07, 2023 0.1700 0.1700 0.1500 0.1500 360,500 -0.02(-9.09%)
Nov 06, 2023 0.1700 0.1850 0.1650 0.1650 78,000 +0.01(+3.13%)
Nov 03, 2023 0.1600 0.1600 0.1500 0.1600 265,871 +0.01(+6.67%)
Nov 02, 2023 0.1650 0.1950 0.1500 0.1500 1,857,951 +0.00(+0.00%)
Nov 01, 2023 0.1600 0.1600 0.1500 0.1500 1,135,700 -0.01(-6.25%)
Oct 31, 2023 0.1650 0.1650 0.1600 0.1600 60,500 +0.00(+0.00%)
Oct 30, 2023 0.1700 0.1700 0.1600 0.1600 95,900 -0.01(-5.88%)
Oct 27, 2023 0.1500 0.1700 0.1500 0.1700 200,600 +0.02(+13.33%)
Oct 26, 2023 0.1750 0.1850 0.1500 0.1500 121,190 -0.02(-11.76%)
Oct 25, 2023 0.1750 0.1750 0.1350 0.1700 172,972 -0.01(-8.11%)
Oct 24, 2023 0.1650 0.1850 0.1650 0.1850 294,700 +0.01(+8.82%)
Oct 23, 2023 0.1850 0.1850 0.1600 0.1700 97,000 -0.01(-5.56%)
Oct 20, 2023 0.1800 0.1950 0.1700 0.1800 607,500 -0.02(-10.00%)
Oct 19, 2023 0.2200 0.2200 0.2000 0.2000 467,100 +0.00(+0.00%)
Oct 18, 2023 0.1800 0.2250 0.1800 0.2000 653,904 +0.02(+11.11%)
Oct 17, 2023 0.1700 0.1800 0.1700 0.1800 496,500 +0.02(+12.50%)
Oct 16, 2023 0.1700 0.1700 0.1600 0.1600 50,000 +0.00(+0.00%)
Oct 13, 2023 0.1600 0.1650 0.1600 0.1600 45,500 +0.00(+0.00%)
Oct 12, 2023 0.1600 0.1600 0.1400 0.1600 741,500 +0.00(+0.00%)
Oct 11, 2023 0.1700 0.1700 0.1600 0.1600 124,232 -0.01(-8.57%)
Oct 10, 2023 0.1650 0.1750 0.1600 0.1750 184,650 +0.01(+6.06%)
Oct 06, 2023 0.1650 0 -0.02(-10.81%)
Oct 05, 2023 0.2500 0.2500 0.1700 0.1850 768,420 -0.05(-22.92%)
Oct 04, 2023 0.2150 0.2400 0.2150 0.2400 106,004 +0.01(+2.13%)
Oct 03, 2023 0.2500 0.2650 0.2350 0.2350 174,500 -0.02(-6.00%)
Oct 02, 2023 0.2800 0.2800 0.2300 0.2500 175,552 -0.03(-10.71%)
Sep 29, 2023 0.2800 0.3000 0.2800 0.2800 139,915 -0.01(-3.45%)
Sep 28, 2023 0.2700 0.3000 0.2700 0.2900 32,849 +0.00(+0.00%)
Sep 27, 2023 0.3250 0.3250 0.2800 0.2900 107,918 +0.00(+0.00%)
Sep 26, 2023 0.2650 0.3000 0.2650 0.2900 339,500 +0.03(+11.54%)
Sep 25, 2023 0.2750 0.2700 0.2600 0.2600 169,485 -0.02(-7.14%)
Sep 22, 2023 0.2750 0.2800 0.2750 0.2800 157,500 +0.00(+0.00%)
Sep 21, 2023 0.3000 0.3000 0.2800 0.2800 229,371 -0.02(-8.20%)
Sep 20, 2023 0.3000 0.3050 0.3000 0.3050 97,750 +0.02(+5.17%)
Sep 19, 2023 0.2900 0.2900 0.2900 0.2900 45,000 +0.00(+0.00%)
Sep 18, 2023 0.3050 0.3050 0.2900 0.2900 138,901 -0.02(-4.92%)
Sep 15, 2023 0.3050 0.3100 0.3000 0.3050 320,397 -0.01(-1.61%)
Sep 14, 2023 0.3250 0.3250 0.3000 0.3100 81,000 -0.01(-3.13%)
Sep 13, 2023 0.3250 0.3250 0.3000 0.3200 78,940 +0.00(+0.00%)
Sep 12, 2023 0.3000 0.3250 0.2900 0.3200 292,460 +0.01(+3.23%)
Sep 11, 2023 0.3200 0.3200 0.2900 0.3100 105,976 +0.01(+1.64%)
Sep 08, 2023 0.3150 0.3200 0.3050 0.3050 54,582 -0.03(-7.58%)
Sep 07, 2023 0.3400 0.3700 0.3200 0.3300 59,500 +0.00(+0.00%)
Sep 06, 2023 0.3750 0.3750 0.3200 0.3300 159,100 -0.01(-2.94%)
Sep 05, 2023 0.3550 0.3800 0.3400 0.3400 77,500 +0.01(+3.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.