Office Properties Income Trust - 6.375% Senior Notes due 2050 NASDAQ:OPINL Historical Prices

Below are the 932 trading days of historical prices for OPINL.

# Exchange Symbol Date Open High Low Close
932 NASDAQ OPINL Thu, Mar 7, 2024 11.27 11.48 11.19 11.34
931 NASDAQ OPINL Wed, Mar 6, 2024 11.15 11.32 10.97 11.29
930 NASDAQ OPINL Tue, Mar 5, 2024 10.90 11.20 10.90 11.15
929 NASDAQ OPINL Mon, Mar 4, 2024 10.97 11.32 10.78 10.99
928 NASDAQ OPINL Fri, Mar 1, 2024 10.86 11.00 10.76 10.98
927 NASDAQ OPINL Thu, Feb 29, 2024 10.42 11.00 10.33 10.97
926 NASDAQ OPINL Wed, Feb 28, 2024 10.38 10.42 10.35 10.42
925 NASDAQ OPINL Tue, Feb 27, 2024 10.28 10.41 10.25 10.35
924 NASDAQ OPINL Mon, Feb 26, 2024 10.40 10.40 10.30 10.35
923 NASDAQ OPINL Fri, Feb 23, 2024 10.46 10.50 10.32 10.42
922 NASDAQ OPINL Thu, Feb 22, 2024 10.45 10.80 10.40 10.65
921 NASDAQ OPINL Wed, Feb 21, 2024 10.35 10.40 10.10 10.33
920 NASDAQ OPINL Tue, Feb 20, 2024 10.26 10.45 10.16 10.35
919 NASDAQ OPINL Fri, Feb 16, 2024 10.37 10.50 10.31 10.32
918 NASDAQ OPINL Thu, Feb 15, 2024 10.37 10.60 10.33 10.37
917 NASDAQ OPINL Wed, Feb 14, 2024 10.62 10.62 10.30 10.45
916 NASDAQ OPINL Tue, Feb 13, 2024 10.82 11.01 10.75 10.85
915 NASDAQ OPINL Mon, Feb 12, 2024 10.65 11.05 10.41 10.82
914 NASDAQ OPINL Fri, Feb 9, 2024 10.50 10.81 10.30 10.63
913 NASDAQ OPINL Thu, Feb 8, 2024 10.38 10.53 10.10 10.49
912 NASDAQ OPINL Wed, Feb 7, 2024 10.36 10.41 9.90 10.38
911 NASDAQ OPINL Tue, Feb 6, 2024 10.31 10.60 10.10 10.40
910 NASDAQ OPINL Mon, Feb 5, 2024 10.60 10.60 10.00 10.37
909 NASDAQ OPINL Fri, Feb 2, 2024 11.10 11.16 10.40 10.69
908 NASDAQ OPINL Thu, Feb 1, 2024 11.42 11.42 10.61 11.10
907 NASDAQ OPINL Wed, Jan 31, 2024 11.56 12.09 11.10 11.10
906 NASDAQ OPINL Tue, Jan 30, 2024 11.90 12.18 11.61 11.78
905 NASDAQ OPINL Mon, Jan 29, 2024 12.01 12.09 11.72 11.90
904 NASDAQ OPINL Fri, Jan 26, 2024 11.26 12.02 11.26 11.84
903 NASDAQ OPINL Thu, Jan 25, 2024 11.49 11.55 11.25 11.35
902 NASDAQ OPINL Wed, Jan 24, 2024 11.65 11.75 11.37 11.49
901 NASDAQ OPINL Tue, Jan 23, 2024 12.39 12.39 11.50 11.76
900 NASDAQ OPINL Mon, Jan 22, 2024 11.67 12.18 11.53 11.95
899 NASDAQ OPINL Fri, Jan 19, 2024 11.60 11.67 11.33 11.67
898 NASDAQ OPINL Thu, Jan 18, 2024 11.74 11.75 11.55 11.64
897 NASDAQ OPINL Wed, Jan 17, 2024 11.53 11.75 11.52 11.75
896 NASDAQ OPINL Tue, Jan 16, 2024 11.30 11.70 11.30 11.53
895 NASDAQ OPINL Fri, Jan 12, 2024 11.01 11.45 11.01 11.30
894 NASDAQ OPINL Thu, Jan 11, 2024 10.58 11.40 10.30 11.28
893 NASDAQ OPINL Wed, Jan 10, 2024 11.22 11.60 10.85 11.10
892 NASDAQ OPINL Tue, Jan 9, 2024 11.14 11.50 10.25 11.29
891 NASDAQ OPINL Mon, Jan 8, 2024 12.49 12.49 10.25 11.15
890 NASDAQ OPINL Fri, Jan 5, 2024 12.66 12.90 12.35 12.52
889 NASDAQ OPINL Thu, Jan 4, 2024 12.89 13.01 12.65 12.80
888 NASDAQ OPINL Wed, Jan 3, 2024 12.90 13.03 12.79 12.94
887 NASDAQ OPINL Tue, Jan 2, 2024 12.93 13.30 12.88 13.04
886 NASDAQ OPINL Fri, Dec 29, 2023 12.83 13.00 12.70 12.95
885 NASDAQ OPINL Thu, Dec 28, 2023 13.14 13.25 12.84 12.89
884 NASDAQ OPINL Wed, Dec 27, 2023 12.77 13.20 12.77 13.00
883 NASDAQ OPINL Tue, Dec 26, 2023 12.17 12.83 12.17 12.81
882 NASDAQ OPINL Fri, Dec 22, 2023 12.24 12.32 12.13 12.20
881 NASDAQ OPINL Thu, Dec 21, 2023 12.20 12.80 12.00 12.24
880 NASDAQ OPINL Wed, Dec 20, 2023 12.18 12.73 12.08 12.23
879 NASDAQ OPINL Tue, Dec 19, 2023 11.80 12.30 11.80 12.18
878 NASDAQ OPINL Mon, Dec 18, 2023 11.97 12.14 11.62 11.82
877 NASDAQ OPINL Fri, Dec 15, 2023 12.32 12.55 11.80 11.89
876 NASDAQ OPINL Thu, Dec 14, 2023 12.13 12.75 12.06 12.46
875 NASDAQ OPINL Wed, Dec 13, 2023 12.17 12.17 11.56 11.84
874 NASDAQ OPINL Tue, Dec 12, 2023 12.12 12.57 11.92 12.05
873 NASDAQ OPINL Mon, Dec 11, 2023 12.50 12.50 12.00 12.26
872 NASDAQ OPINL Fri, Dec 8, 2023 12.79 12.93 12.31 12.50
871 NASDAQ OPINL Thu, Dec 7, 2023 13.25 13.60 12.70 12.70
870 NASDAQ OPINL Wed, Dec 6, 2023 13.91 14.50 13.51 13.51
869 NASDAQ OPINL Tue, Dec 5, 2023 13.89 14.11 13.76 13.91
868 NASDAQ OPINL Mon, Dec 4, 2023 14.10 14.10 13.80 13.92
867 NASDAQ OPINL Fri, Dec 1, 2023 13.80 14.67 13.73 14.12
866 NASDAQ OPINL Thu, Nov 30, 2023 12.68 14.21 12.61 13.97
865 NASDAQ OPINL Wed, Nov 29, 2023 12.80 13.20 12.73 12.75
864 NASDAQ OPINL Tue, Nov 28, 2023 12.60 13.20 12.60 12.75
863 NASDAQ OPINL Mon, Nov 27, 2023 13.05 13.05 12.61 12.63
862 NASDAQ OPINL Fri, Nov 24, 2023 13.25 13.33 13.10 13.15
861 NASDAQ OPINL Wed, Nov 22, 2023 13.67 13.67 13.25 13.34
860 NASDAQ OPINL Tue, Nov 21, 2023 13.53 13.85 13.25 13.68
859 NASDAQ OPINL Mon, Nov 20, 2023 14.05 14.05 13.60 13.90
858 NASDAQ OPINL Fri, Nov 17, 2023 14.03 14.25 14.01 14.05
857 NASDAQ OPINL Thu, Nov 16, 2023 14.01 14.43 14.01 14.06
856 NASDAQ OPINL Wed, Nov 15, 2023 14.53 14.60 14.20 14.35
855 NASDAQ OPINL Tue, Nov 14, 2023 14.60 14.80 14.50 14.72
854 NASDAQ OPINL Mon, Nov 13, 2023 14.66 15.01 14.66 15.01
853 NASDAQ OPINL Fri, Nov 10, 2023 14.66 14.75 14.66 14.75
852 NASDAQ OPINL Thu, Nov 9, 2023 14.80 14.82 14.60 14.66
851 NASDAQ OPINL Wed, Nov 8, 2023 15.00 15.00 14.50 14.72
850 NASDAQ OPINL Tue, Nov 7, 2023 14.59 14.70 14.45 14.69
849 NASDAQ OPINL Mon, Nov 6, 2023 14.95 14.95 14.52 14.74
848 NASDAQ OPINL Fri, Nov 3, 2023 14.50 14.82 14.28 14.81
847 NASDAQ OPINL Thu, Nov 2, 2023 14.29 14.70 14.25 14.64
846 NASDAQ OPINL Wed, Nov 1, 2023 13.85 14.18 13.85 14.04
845 NASDAQ OPINL Tue, Oct 31, 2023 13.98 14.10 13.81 13.88
844 NASDAQ OPINL Mon, Oct 30, 2023 13.67 13.94 13.65 13.83
843 NASDAQ OPINL Fri, Oct 27, 2023 13.65 13.80 13.55 13.65
842 NASDAQ OPINL Thu, Oct 26, 2023 13.49 13.84 13.49 13.75
841 NASDAQ OPINL Wed, Oct 25, 2023 13.30 13.55 13.20 13.41
840 NASDAQ OPINL Tue, Oct 24, 2023 13.37 13.68 13.25 13.45
839 NASDAQ OPINL Mon, Oct 23, 2023 12.47 13.80 12.31 13.35
838 NASDAQ OPINL Fri, Oct 20, 2023 12.19 12.36 12.00 12.28
837 NASDAQ OPINL Thu, Oct 19, 2023 12.35 12.39 12.25 12.25
836 NASDAQ OPINL Wed, Oct 18, 2023 12.40 12.71 12.40 12.48
835 NASDAQ OPINL Tue, Oct 17, 2023 12.50 12.50 12.36 12.42
834 NASDAQ OPINL Mon, Oct 16, 2023 12.40 12.50 12.30 12.50
833 NASDAQ OPINL Fri, Oct 13, 2023 12.80 12.80 12.29 12.55
832 NASDAQ OPINL Thu, Oct 12, 2023 13.35 13.37 12.85 12.94
831 NASDAQ OPINL Wed, Oct 11, 2023 13.78 13.97 13.25 13.47
830 NASDAQ OPINL Tue, Oct 10, 2023 13.56 13.95 13.56 13.90
829 NASDAQ OPINL Mon, Oct 9, 2023 13.62 13.80 13.55 13.78
828 NASDAQ OPINL Fri, Oct 6, 2023 13.40 13.84 13.36 13.62
827 NASDAQ OPINL Thu, Oct 5, 2023 13.39 13.51 13.20 13.51
826 NASDAQ OPINL Wed, Oct 4, 2023 12.75 13.50 12.70 13.23
825 NASDAQ OPINL Tue, Oct 3, 2023 13.50 13.50 12.80 12.89
824 NASDAQ OPINL Mon, Oct 2, 2023 13.74 13.75 13.50 13.55
823 NASDAQ OPINL Fri, Sep 29, 2023 13.62 14.00 13.60 13.85
822 NASDAQ OPINL Thu, Sep 28, 2023 13.60 13.99 13.35 13.75
821 NASDAQ OPINL Wed, Sep 27, 2023 13.71 14.04 13.49 13.49
820 NASDAQ OPINL Tue, Sep 26, 2023 14.01 14.01 13.53 13.79
819 NASDAQ OPINL Mon, Sep 25, 2023 13.80 14.05 13.79 14.02
818 NASDAQ OPINL Fri, Sep 22, 2023 14.02 14.02 13.80 13.81
817 NASDAQ OPINL Thu, Sep 21, 2023 14.37 14.37 13.75 14.00
816 NASDAQ OPINL Wed, Sep 20, 2023 13.38 14.49 13.16 14.41
815 NASDAQ OPINL Tue, Sep 19, 2023 12.95 14.00 12.94 13.65
814 NASDAQ OPINL Mon, Sep 18, 2023 12.89 12.90 12.83 12.89
813 NASDAQ OPINL Fri, Sep 15, 2023 12.90 12.90 12.75 12.89
812 NASDAQ OPINL Thu, Sep 14, 2023 12.90 13.04 12.80 12.90
811 NASDAQ OPINL Wed, Sep 13, 2023 12.61 13.06 12.61 12.85
810 NASDAQ OPINL Tue, Sep 12, 2023 12.71 12.88 12.50 12.71
809 NASDAQ OPINL Mon, Sep 11, 2023 12.59 12.90 12.57 12.90
808 NASDAQ OPINL Fri, Sep 8, 2023 13.35 13.35 12.73 13.05
807 NASDAQ OPINL Thu, Sep 7, 2023 13.60 13.60 13.31 13.36
806 NASDAQ OPINL Wed, Sep 6, 2023 13.40 13.72 13.40 13.60
805 NASDAQ OPINL Tue, Sep 5, 2023 13.82 14.11 13.09 13.37
804 NASDAQ OPINL Fri, Sep 1, 2023 13.75 14.12 13.75 13.81
803 NASDAQ OPINL Thu, Aug 31, 2023 13.51 13.87 13.45 13.61
802 NASDAQ OPINL Wed, Aug 30, 2023 13.25 13.61 13.25 13.55
801 NASDAQ OPINL Tue, Aug 29, 2023 13.31 13.45 12.80 13.20
800 NASDAQ OPINL Mon, Aug 28, 2023 13.18 13.33 13.01 13.20
799 NASDAQ OPINL Fri, Aug 25, 2023 13.10 13.29 13.03 13.03
798 NASDAQ OPINL Thu, Aug 24, 2023 12.98 13.13 12.98 13.13
797 NASDAQ OPINL Wed, Aug 23, 2023 12.76 13.07 12.76 13.07
796 NASDAQ OPINL Tue, Aug 22, 2023 12.84 12.95 12.76 12.76
795 NASDAQ OPINL Mon, Aug 21, 2023 12.66 13.01 12.66 12.94
794 NASDAQ OPINL Fri, Aug 18, 2023 12.96 12.96 12.65 12.90
793 NASDAQ OPINL Thu, Aug 17, 2023 13.20 13.21 12.90 12.96
792 NASDAQ OPINL Wed, Aug 16, 2023 13.18 13.34 13.01 13.01
791 NASDAQ OPINL Tue, Aug 15, 2023 13.32 13.34 13.20 13.20
790 NASDAQ OPINL Mon, Aug 14, 2023 13.35 13.73 13.25 13.27
789 NASDAQ OPINL Fri, Aug 11, 2023 13.54 13.54 13.20 13.50
788 NASDAQ OPINL Thu, Aug 10, 2023 13.39 13.78 13.39 13.47
787 NASDAQ OPINL Wed, Aug 9, 2023 13.31 13.51 13.25 13.40
786 NASDAQ OPINL Tue, Aug 8, 2023 13.59 13.59 13.30 13.33
785 NASDAQ OPINL Mon, Aug 7, 2023 13.23 13.78 13.23 13.67
784 NASDAQ OPINL Fri, Aug 4, 2023 13.14 13.50 13.10 13.23
783 NASDAQ OPINL Thu, Aug 3, 2023 13.21 13.26 13.06 13.24
782 NASDAQ OPINL Wed, Aug 2, 2023 13.40 13.40 13.20 13.22
781 NASDAQ OPINL Tue, Aug 1, 2023 13.42 13.53 13.35 13.46
780 NASDAQ OPINL Mon, Jul 31, 2023 13.50 13.55 13.40 13.41
779 NASDAQ OPINL Fri, Jul 28, 2023 13.37 13.60 13.24 13.33
778 NASDAQ OPINL Thu, Jul 27, 2023 13.51 13.70 13.37 13.37
777 NASDAQ OPINL Wed, Jul 26, 2023 13.42 13.57 13.39 13.39
776 NASDAQ OPINL Tue, Jul 25, 2023 13.49 13.49 13.20 13.35
775 NASDAQ OPINL Mon, Jul 24, 2023 13.35 13.53 13.35 13.35
774 NASDAQ OPINL Fri, Jul 21, 2023 13.33 13.45 13.18 13.18
773 NASDAQ OPINL Thu, Jul 20, 2023 13.30 13.43 13.17 13.38
772 NASDAQ OPINL Wed, Jul 19, 2023 13.30 13.41 13.23 13.28
771 NASDAQ OPINL Tue, Jul 18, 2023 13.13 13.39 13.13 13.28
770 NASDAQ OPINL Mon, Jul 17, 2023 13.25 13.36 13.01 13.06
769 NASDAQ OPINL Fri, Jul 14, 2023 13.20 13.31 13.01 13.10
768 NASDAQ OPINL Thu, Jul 13, 2023 13.19 13.33 12.89 13.08
767 NASDAQ OPINL Wed, Jul 12, 2023 13.05 13.65 12.93 13.19
766 NASDAQ OPINL Tue, Jul 11, 2023 12.81 12.91 12.72 12.91
765 NASDAQ OPINL Mon, Jul 10, 2023 12.57 12.94 12.57 12.79
764 NASDAQ OPINL Fri, Jul 7, 2023 12.46 12.67 12.46 12.55
763 NASDAQ OPINL Thu, Jul 6, 2023 12.58 12.60 12.40 12.55
762 NASDAQ OPINL Wed, Jul 5, 2023 12.60 12.72 12.45 12.60
761 NASDAQ OPINL Mon, Jul 3, 2023 12.30 12.73 12.30 12.60
760 NASDAQ OPINL Fri, Jun 30, 2023 12.60 12.60 12.30 12.30
759 NASDAQ OPINL Thu, Jun 29, 2023 13.01 13.42 12.50 12.51
758 NASDAQ OPINL Wed, Jun 28, 2023 12.81 13.02 12.76 13.02
757 NASDAQ OPINL Tue, Jun 27, 2023 13.07 13.09 12.80 12.81
756 NASDAQ OPINL Mon, Jun 26, 2023 12.85 13.20 12.76 12.78
755 NASDAQ OPINL Fri, Jun 23, 2023 12.90 13.46 12.87 12.87
754 NASDAQ OPINL Thu, Jun 22, 2023 12.72 13.34 12.72 13.05
753 NASDAQ OPINL Wed, Jun 21, 2023 12.67 13.05 12.67 12.94
752 NASDAQ OPINL Tue, Jun 20, 2023 12.93 13.02 12.68 12.76
751 NASDAQ OPINL Fri, Jun 16, 2023 12.58 13.68 12.58 12.82
750 NASDAQ OPINL Thu, Jun 15, 2023 12.48 13.01 12.48 12.99
749 NASDAQ OPINL Wed, Jun 14, 2023 13.00 13.09 12.40 12.56
748 NASDAQ OPINL Tue, Jun 13, 2023 13.33 13.68 13.01 13.02
747 NASDAQ OPINL Mon, Jun 12, 2023 13.41 13.88 13.35 13.35
746 NASDAQ OPINL Fri, Jun 9, 2023 13.51 13.53 13.29 13.47
745 NASDAQ OPINL Thu, Jun 8, 2023 13.65 13.65 13.18 13.41
744 NASDAQ OPINL Wed, Jun 7, 2023 14.12 14.12 13.49 13.75
743 NASDAQ OPINL Tue, Jun 6, 2023 13.66 14.66 13.66 14.29
742 NASDAQ OPINL Mon, Jun 5, 2023 13.64 14.45 13.07 13.89
741 NASDAQ OPINL Fri, Jun 2, 2023 13.60 13.79 13.50 13.66
740 NASDAQ OPINL Thu, Jun 1, 2023 12.67 13.65 12.67 13.48
739 NASDAQ OPINL Wed, May 31, 2023 12.84 13.18 12.63 12.85
738 NASDAQ OPINL Tue, May 30, 2023 12.62 13.18 12.53 12.64
737 NASDAQ OPINL Fri, May 26, 2023 12.91 13.00 12.49 12.62
736 NASDAQ OPINL Thu, May 25, 2023 12.90 13.24 12.52 12.66
735 NASDAQ OPINL Wed, May 24, 2023 12.81 12.93 12.65 12.93
734 NASDAQ OPINL Tue, May 23, 2023 12.75 13.31 12.70 12.95
733 NASDAQ OPINL Mon, May 22, 2023 12.50 13.37 12.50 12.79
732 NASDAQ OPINL Fri, May 19, 2023 12.74 12.87 12.48 12.66
731 NASDAQ OPINL Thu, May 18, 2023 11.89 12.66 11.89 12.65
730 NASDAQ OPINL Wed, May 17, 2023 12.18 12.18 11.69 12.12
729 NASDAQ OPINL Tue, May 16, 2023 11.79 12.00 11.55 12.00
728 NASDAQ OPINL Mon, May 15, 2023 11.77 12.06 11.27 11.98
727 NASDAQ OPINL Fri, May 12, 2023 11.99 12.29 11.57 11.89
726 NASDAQ OPINL Thu, May 11, 2023 12.50 12.50 12.05 12.30
725 NASDAQ OPINL Wed, May 10, 2023 12.15 12.58 12.15 12.43
724 NASDAQ OPINL Tue, May 9, 2023 11.33 12.40 11.23 12.15
723 NASDAQ OPINL Mon, May 8, 2023 11.73 11.73 11.30 11.55
722 NASDAQ OPINL Fri, May 5, 2023 11.70 11.88 11.60 11.73
721 NASDAQ OPINL Thu, May 4, 2023 12.00 12.00 11.60 11.79
720 NASDAQ OPINL Wed, May 3, 2023 12.08 12.22 12.00 12.00
719 NASDAQ OPINL Tue, May 2, 2023 12.03 12.47 12.00 12.12
718 NASDAQ OPINL Mon, May 1, 2023 12.01 12.60 12.01 12.10
717 NASDAQ OPINL Fri, Apr 28, 2023 12.26 12.77 12.25 12.77
716 NASDAQ OPINL Thu, Apr 27, 2023 12.01 12.28 12.01 12.27
715 NASDAQ OPINL Wed, Apr 26, 2023 11.87 12.49 11.87 12.28
714 NASDAQ OPINL Tue, Apr 25, 2023 12.80 12.83 12.52 12.60
713 NASDAQ OPINL Mon, Apr 24, 2023 12.35 12.85 12.35 12.85
712 NASDAQ OPINL Fri, Apr 21, 2023 12.54 12.70 12.34 12.56
711 NASDAQ OPINL Thu, Apr 20, 2023 13.44 13.95 12.54 12.70
710 NASDAQ OPINL Wed, Apr 19, 2023 13.59 13.60 13.05 13.56
709 NASDAQ OPINL Tue, Apr 18, 2023 13.73 14.24 13.50 13.63
708 NASDAQ OPINL Mon, Apr 17, 2023 14.23 14.23 13.50 13.72
707 NASDAQ OPINL Fri, Apr 14, 2023 14.38 14.38 13.80 14.23
706 NASDAQ OPINL Thu, Apr 13, 2023 14.80 14.81 14.40 14.40
705 NASDAQ OPINL Wed, Apr 12, 2023 15.53 15.63 14.70 14.80
704 NASDAQ OPINL Tue, Apr 11, 2023 16.50 16.50 14.60 16.00
703 NASDAQ OPINL Mon, Apr 10, 2023 16.77 17.15 16.77 16.90
702 NASDAQ OPINL Thu, Apr 6, 2023 16.81 16.88 16.75 16.76
701 NASDAQ OPINL Wed, Apr 5, 2023 17.00 17.00 16.79 16.79
700 NASDAQ OPINL Tue, Apr 4, 2023 16.70 17.00 16.70 16.94
699 NASDAQ OPINL Mon, Apr 3, 2023 17.00 17.49 16.70 16.79
698 NASDAQ OPINL Fri, Mar 31, 2023 16.78 17.08 16.78 17.07
697 NASDAQ OPINL Thu, Mar 30, 2023 16.70 16.96 16.67 16.78
696 NASDAQ OPINL Wed, Mar 29, 2023 17.07 17.10 16.79 16.79
695 NASDAQ OPINL Tue, Mar 28, 2023 16.50 17.10 16.50 16.86
694 NASDAQ OPINL Mon, Mar 27, 2023 16.40 17.09 16.40 16.50
693 NASDAQ OPINL Fri, Mar 24, 2023 16.35 16.45 16.02 16.33
692 NASDAQ OPINL Thu, Mar 23, 2023 16.80 16.80 16.35 16.35
691 NASDAQ OPINL Wed, Mar 22, 2023 16.68 16.69 16.19 16.51
690 NASDAQ OPINL Tue, Mar 21, 2023 16.35 17.31 16.35 16.75
689 NASDAQ OPINL Mon, Mar 20, 2023 16.72 16.72 16.10 16.29
688 NASDAQ OPINL Fri, Mar 17, 2023 16.80 17.25 16.66 16.72
687 NASDAQ OPINL Thu, Mar 16, 2023 17.37 17.50 16.66 16.80
686 NASDAQ OPINL Wed, Mar 15, 2023 17.23 17.42 17.15 17.15
685 NASDAQ OPINL Tue, Mar 14, 2023 17.96 18.00 17.23 17.23
684 NASDAQ OPINL Mon, Mar 13, 2023 17.58 17.80 17.32 17.32
683 NASDAQ OPINL Fri, Mar 10, 2023 18.38 18.71 17.80 17.80
682 NASDAQ OPINL Thu, Mar 9, 2023 19.10 19.15 18.20 18.20
681 NASDAQ OPINL Wed, Mar 8, 2023 19.18 19.40 19.05 19.07
680 NASDAQ OPINL Tue, Mar 7, 2023 20.00 20.00 19.27 19.95
679 NASDAQ OPINL Mon, Mar 6, 2023 19.59 20.09 19.55 20.00
678 NASDAQ OPINL Fri, Mar 3, 2023 19.66 19.69 19.50 19.64
677 NASDAQ OPINL Thu, Mar 2, 2023 19.41 19.75 19.05 19.70
676 NASDAQ OPINL Wed, Mar 1, 2023 19.64 19.80 19.51 19.60
675 NASDAQ OPINL Tue, Feb 28, 2023 19.42 19.85 19.39 19.83
674 NASDAQ OPINL Mon, Feb 27, 2023 19.46 19.54 19.25 19.34
673 NASDAQ OPINL Fri, Feb 24, 2023 19.88 19.95 19.27 19.27
672 NASDAQ OPINL Thu, Feb 23, 2023 19.75 20.27 19.56 20.13
671 NASDAQ OPINL Wed, Feb 22, 2023 20.04 20.15 19.51 19.71
670 NASDAQ OPINL Tue, Feb 21, 2023 20.50 20.64 19.99 20.19
669 NASDAQ OPINL Fri, Feb 17, 2023 20.50 20.65 20.41 20.46
668 NASDAQ OPINL Thu, Feb 16, 2023 20.70 20.80 20.27 20.54
667 NASDAQ OPINL Wed, Feb 15, 2023 20.66 20.71 20.60 20.70
666 NASDAQ OPINL Tue, Feb 14, 2023 20.50 20.83 20.50 20.67
665 NASDAQ OPINL Mon, Feb 13, 2023 21.15 21.35 21.00 21.09
664 NASDAQ OPINL Fri, Feb 10, 2023 20.56 21.05 20.09 21.05
663 NASDAQ OPINL Thu, Feb 9, 2023 21.40 21.70 20.40 20.50
662 NASDAQ OPINL Wed, Feb 8, 2023 21.31 21.40 21.15 21.40
661 NASDAQ OPINL Tue, Feb 7, 2023 21.00 21.38 20.99 21.21
660 NASDAQ OPINL Mon, Feb 6, 2023 20.90 21.04 20.59 20.80
659 NASDAQ OPINL Fri, Feb 3, 2023 21.18 21.19 20.90 20.90
658 NASDAQ OPINL Thu, Feb 2, 2023 20.94 21.26 20.94 21.24
657 NASDAQ OPINL Wed, Feb 1, 2023 20.64 21.04 20.45 20.92
656 NASDAQ OPINL Tue, Jan 31, 2023 19.55 20.64 19.55 20.64
655 NASDAQ OPINL Mon, Jan 30, 2023 19.39 19.68 19.39 19.55
654 NASDAQ OPINL Fri, Jan 27, 2023 19.20 19.68 19.18 19.27
653 NASDAQ OPINL Thu, Jan 26, 2023 19.48 19.50 19.08 19.25
652 NASDAQ OPINL Wed, Jan 25, 2023 19.20 19.44 19.02 19.32
651 NASDAQ OPINL Tue, Jan 24, 2023 18.85 19.22 18.85 19.22
650 NASDAQ OPINL Mon, Jan 23, 2023 18.88 19.16 18.80 18.90
649 NASDAQ OPINL Fri, Jan 20, 2023 19.16 19.16 18.69 18.88
648 NASDAQ OPINL Thu, Jan 19, 2023 18.90 19.00 18.66 18.82
647 NASDAQ OPINL Wed, Jan 18, 2023 19.25 19.67 18.84 18.85
646 NASDAQ OPINL Tue, Jan 17, 2023 19.44 19.71 18.91 19.24
645 NASDAQ OPINL Fri, Jan 13, 2023 19.41 19.76 19.40 19.44
644 NASDAQ OPINL Thu, Jan 12, 2023 19.43 19.49 18.99 19.23
643 NASDAQ OPINL Wed, Jan 11, 2023 18.72 19.03 18.72 18.97
642 NASDAQ OPINL Tue, Jan 10, 2023 18.66 18.88 18.52 18.76
641 NASDAQ OPINL Mon, Jan 9, 2023 18.40 19.23 18.40 18.66
640 NASDAQ OPINL Fri, Jan 6, 2023 17.70 18.49 17.70 18.37
639 NASDAQ OPINL Thu, Jan 5, 2023 17.51 17.83 17.51 17.65
638 NASDAQ OPINL Wed, Jan 4, 2023 17.82 17.85 17.51 17.68
637 NASDAQ OPINL Tue, Jan 3, 2023 17.55 17.96 17.55 17.60
636 NASDAQ OPINL Fri, Dec 30, 2022 17.18 17.52 17.18 17.45
635 NASDAQ OPINL Thu, Dec 29, 2022 16.80 17.24 16.80 17.24
634 NASDAQ OPINL Wed, Dec 28, 2022 17.01 17.19 16.80 16.80
633 NASDAQ OPINL Tue, Dec 27, 2022 17.00 17.10 16.49 16.79
632 NASDAQ OPINL Fri, Dec 23, 2022 16.94 17.12 16.83 17.00
631 NASDAQ OPINL Thu, Dec 22, 2022 17.18 17.23 16.81 16.88
630 NASDAQ OPINL Wed, Dec 21, 2022 17.50 17.71 17.03 17.20
629 NASDAQ OPINL Tue, Dec 20, 2022 17.53 17.89 17.50 17.60
628 NASDAQ OPINL Mon, Dec 19, 2022 17.70 17.92 17.50 17.65
627 NASDAQ OPINL Fri, Dec 16, 2022 17.66 17.85 17.48 17.65
626 NASDAQ OPINL Thu, Dec 15, 2022 17.51 17.69 17.48 17.66
625 NASDAQ OPINL Wed, Dec 14, 2022 17.64 18.00 17.46 17.55
624 NASDAQ OPINL Tue, Dec 13, 2022 17.99 18.87 17.57 17.70
623 NASDAQ OPINL Mon, Dec 12, 2022 18.47 18.48 17.64 17.80
622 NASDAQ OPINL Fri, Dec 9, 2022 18.20 18.47 18.09 18.14
621 NASDAQ OPINL Thu, Dec 8, 2022 17.97 18.54 17.97 18.25
620 NASDAQ OPINL Wed, Dec 7, 2022 18.47 18.75 17.48 17.89
619 NASDAQ OPINL Tue, Dec 6, 2022 18.50 18.62 18.25 18.41
618 NASDAQ OPINL Mon, Dec 5, 2022 18.78 18.92 18.45 18.60
617 NASDAQ OPINL Fri, Dec 2, 2022 18.73 18.80 18.50 18.74
616 NASDAQ OPINL Thu, Dec 1, 2022 18.31 18.90 18.31 18.73
615 NASDAQ OPINL Wed, Nov 30, 2022 17.71 18.90 17.71 18.29
614 NASDAQ OPINL Tue, Nov 29, 2022 17.75 17.92 17.40 17.83
613 NASDAQ OPINL Mon, Nov 28, 2022 17.72 18.06 17.25 17.50
612 NASDAQ OPINL Fri, Nov 25, 2022 17.90 18.24 17.66 17.73
611 NASDAQ OPINL Wed, Nov 23, 2022 17.49 17.89 17.49 17.89
610 NASDAQ OPINL Tue, Nov 22, 2022 17.83 17.90 17.50 17.75
609 NASDAQ OPINL Mon, Nov 21, 2022 17.94 17.94 17.74 17.80
608 NASDAQ OPINL Fri, Nov 18, 2022 18.87 19.33 17.62 17.62
607 NASDAQ OPINL Thu, Nov 17, 2022 19.11 19.96 18.64 18.84
606 NASDAQ OPINL Wed, Nov 16, 2022 19.16 19.71 19.09 19.09
605 NASDAQ OPINL Tue, Nov 15, 2022 19.67 19.96 19.10 19.10
604 NASDAQ OPINL Mon, Nov 14, 2022 19.76 20.25 18.88 19.14
603 NASDAQ OPINL Fri, Nov 11, 2022 19.28 19.28 18.70 19.00
602 NASDAQ OPINL Thu, Nov 10, 2022 19.19 19.34 18.97 19.26
601 NASDAQ OPINL Wed, Nov 9, 2022 18.64 19.28 18.64 18.72
600 NASDAQ OPINL Tue, Nov 8, 2022 18.13 19.32 18.07 18.60
599 NASDAQ OPINL Mon, Nov 7, 2022 17.38 18.65 17.38 18.14
598 NASDAQ OPINL Fri, Nov 4, 2022 17.30 17.60 17.03 17.60
597 NASDAQ OPINL Thu, Nov 3, 2022 17.01 17.18 16.96 17.13
596 NASDAQ OPINL Wed, Nov 2, 2022 17.11 17.33 17.01 17.08
595 NASDAQ OPINL Tue, Nov 1, 2022 17.39 17.47 17.00 17.11
594 NASDAQ OPINL Mon, Oct 31, 2022 17.20 17.45 16.80 17.39
593 NASDAQ OPINL Fri, Oct 28, 2022 17.20 17.54 17.13 17.26
592 NASDAQ OPINL Thu, Oct 27, 2022 17.37 17.52 16.95 17.36
591 NASDAQ OPINL Wed, Oct 26, 2022 17.39 18.34 17.06 17.11
590 NASDAQ OPINL Tue, Oct 25, 2022 16.90 17.80 16.90 17.66
589 NASDAQ OPINL Mon, Oct 24, 2022 17.00 17.03 16.85 16.90
588 NASDAQ OPINL Fri, Oct 21, 2022 17.52 17.52 17.15 17.24
587 NASDAQ OPINL Thu, Oct 20, 2022 17.97 17.98 17.54 17.54
586 NASDAQ OPINL Wed, Oct 19, 2022 18.35 18.40 17.90 18.01
585 NASDAQ OPINL Tue, Oct 18, 2022 18.30 18.59 18.20 18.29
584 NASDAQ OPINL Mon, Oct 17, 2022 18.52 18.67 18.24 18.35
583 NASDAQ OPINL Fri, Oct 14, 2022 18.11 18.62 18.00 18.42
582 NASDAQ OPINL Thu, Oct 13, 2022 17.27 18.71 17.17 18.05
581 NASDAQ OPINL Wed, Oct 12, 2022 16.61 17.68 16.41 17.52
580 NASDAQ OPINL Tue, Oct 11, 2022 16.47 17.00 16.39 16.78
579 NASDAQ OPINL Mon, Oct 10, 2022 17.01 17.01 16.42 16.80
578 NASDAQ OPINL Fri, Oct 7, 2022 17.59 17.59 16.80 17.05
577 NASDAQ OPINL Thu, Oct 6, 2022 18.23 18.23 17.60 17.69
576 NASDAQ OPINL Wed, Oct 5, 2022 18.42 18.42 18.15 18.23
575 NASDAQ OPINL Tue, Oct 4, 2022 18.65 19.13 18.00 18.41
574 NASDAQ OPINL Mon, Oct 3, 2022 19.27 19.52 17.26 18.44
573 NASDAQ OPINL Fri, Sep 30, 2022 19.21 19.40 18.89 19.20
572 NASDAQ OPINL Thu, Sep 29, 2022 19.90 19.90 19.01 19.20
571 NASDAQ OPINL Wed, Sep 28, 2022 20.00 20.25 19.80 19.98
570 NASDAQ OPINL Tue, Sep 27, 2022 20.10 20.27 19.91 19.99
569 NASDAQ OPINL Mon, Sep 26, 2022 20.53 20.53 20.12 20.16
568 NASDAQ OPINL Fri, Sep 23, 2022 20.70 20.89 20.21 20.65
567 NASDAQ OPINL Thu, Sep 22, 2022 21.00 21.00 20.78 20.96
566 NASDAQ OPINL Wed, Sep 21, 2022 21.30 21.30 21.05 21.05
565 NASDAQ OPINL Tue, Sep 20, 2022 21.48 21.48 21.09 21.34
564 NASDAQ OPINL Mon, Sep 19, 2022 21.70 21.70 21.30 21.41
563 NASDAQ OPINL Fri, Sep 16, 2022 21.85 21.85 21.60 21.75
562 NASDAQ OPINL Thu, Sep 15, 2022 22.00 22.10 21.52 21.92
561 NASDAQ OPINL Wed, Sep 14, 2022 21.89 22.10 21.80 22.03
560 NASDAQ OPINL Tue, Sep 13, 2022 21.96 21.98 21.30 21.82
559 NASDAQ OPINL Mon, Sep 12, 2022 22.12 22.46 22.04 22.19
558 NASDAQ OPINL Fri, Sep 9, 2022 21.71 22.12 21.71 22.11
557 NASDAQ OPINL Thu, Sep 8, 2022 21.95 22.20 21.64 21.64
556 NASDAQ OPINL Wed, Sep 7, 2022 21.54 22.12 21.54 21.95
555 NASDAQ OPINL Tue, Sep 6, 2022 21.00 21.84 21.00 21.35
554 NASDAQ OPINL Fri, Sep 2, 2022 21.45 21.94 21.20 21.50
553 NASDAQ OPINL Thu, Sep 1, 2022 21.56 21.62 21.20 21.50
552 NASDAQ OPINL Wed, Aug 31, 2022 23.13 23.35 21.89 22.07
551 NASDAQ OPINL Tue, Aug 30, 2022 23.97 23.97 23.02 23.02
550 NASDAQ OPINL Mon, Aug 29, 2022 24.49 24.63 24.21 24.21
549 NASDAQ OPINL Fri, Aug 26, 2022 24.57 24.64 23.45 24.35
548 NASDAQ OPINL Thu, Aug 25, 2022 24.40 24.73 24.02 24.73
547 NASDAQ OPINL Wed, Aug 24, 2022 23.88 24.41 23.41 23.98
546 NASDAQ OPINL Tue, Aug 23, 2022 24.12 24.26 22.84 23.90
545 NASDAQ OPINL Mon, Aug 22, 2022 24.38 24.40 24.17 24.18
544 NASDAQ OPINL Fri, Aug 19, 2022 24.65 24.65 24.40 24.58
543 NASDAQ OPINL Thu, Aug 18, 2022 24.72 24.73 24.62 24.62
542 NASDAQ OPINL Wed, Aug 17, 2022 24.73 24.73 24.60 24.60
541 NASDAQ OPINL Tue, Aug 16, 2022 24.71 24.73 24.67 24.67
540 NASDAQ OPINL Mon, Aug 15, 2022 24.72 24.73 24.61 24.61
539 NASDAQ OPINL Fri, Aug 12, 2022 24.64 24.87 24.64 24.73
538 NASDAQ OPINL Thu, Aug 11, 2022 24.97 25.00 24.95 24.95
537 NASDAQ OPINL Wed, Aug 10, 2022 24.90 24.95 24.68 24.90
536 NASDAQ OPINL Tue, Aug 9, 2022 25.11 25.11 24.70 24.90
535 NASDAQ OPINL Mon, Aug 8, 2022 24.98 24.98 24.90 24.90
534 NASDAQ OPINL Fri, Aug 5, 2022 25.00 25.04 24.90 24.95
533 NASDAQ OPINL Thu, Aug 4, 2022 25.00 25.10 24.96 24.96
532 NASDAQ OPINL Wed, Aug 3, 2022 25.00 25.01 24.86 24.97
531 NASDAQ OPINL Tue, Aug 2, 2022 24.84 25.00 24.84 24.93
530 NASDAQ OPINL Mon, Aug 1, 2022 24.64 25.00 24.64 24.87
529 NASDAQ OPINL Fri, Jul 29, 2022 24.66 24.80 24.30 24.64
528 NASDAQ OPINL Thu, Jul 28, 2022 24.15 24.38 24.15 24.37
527 NASDAQ OPINL Wed, Jul 27, 2022 24.11 24.51 24.03 24.10
526 NASDAQ OPINL Tue, Jul 26, 2022 24.05 24.14 23.85 24.03
525 NASDAQ OPINL Mon, Jul 25, 2022 24.36 24.49 24.03 24.04
524 NASDAQ OPINL Fri, Jul 22, 2022 24.34 24.50 24.31 24.32
523 NASDAQ OPINL Thu, Jul 21, 2022 24.60 24.62 24.14 24.29
522 NASDAQ OPINL Wed, Jul 20, 2022 24.49 24.61 24.49 24.61
521 NASDAQ OPINL Tue, Jul 19, 2022 24.28 24.51 24.24 24.37
520 NASDAQ OPINL Mon, Jul 18, 2022 24.43 24.43 24.14 24.26
519 NASDAQ OPINL Fri, Jul 15, 2022 24.50 24.73 24.25 24.45
518 NASDAQ OPINL Thu, Jul 14, 2022 24.40 24.75 24.04 24.50
517 NASDAQ OPINL Wed, Jul 13, 2022 24.00 24.74 24.00 24.31
516 NASDAQ OPINL Tue, Jul 12, 2022 24.30 24.31 24.14 24.25
515 NASDAQ OPINL Mon, Jul 11, 2022 24.25 24.34 24.16 24.24
514 NASDAQ OPINL Fri, Jul 8, 2022 24.22 24.38 24.22 24.25
513 NASDAQ OPINL Thu, Jul 7, 2022 24.30 24.38 24.09 24.09
512 NASDAQ OPINL Wed, Jul 6, 2022 24.30 24.30 23.91 24.23
511 NASDAQ OPINL Tue, Jul 5, 2022 24.03 24.10 23.97 24.10
510 NASDAQ OPINL Fri, Jul 1, 2022 24.30 24.30 24.15 24.15
509 NASDAQ OPINL Thu, Jun 30, 2022 23.57 24.50 23.51 24.50
508 NASDAQ OPINL Wed, Jun 29, 2022 23.80 23.84 23.57 23.74
507 NASDAQ OPINL Tue, Jun 28, 2022 23.78 23.84 23.46 23.67
506 NASDAQ OPINL Mon, Jun 27, 2022 23.96 23.99 23.71 23.80
505 NASDAQ OPINL Fri, Jun 24, 2022 24.10 24.10 23.88 23.90
504 NASDAQ OPINL Thu, Jun 23, 2022 23.95 23.95 23.78 23.95
503 NASDAQ OPINL Wed, Jun 22, 2022 23.95 23.95 23.56 23.81
502 NASDAQ OPINL Tue, Jun 21, 2022 23.85 23.93 23.67 23.93
501 NASDAQ OPINL Fri, Jun 17, 2022 23.95 24.05 23.85 23.85
500 NASDAQ OPINL Thu, Jun 16, 2022 24.00 24.27 23.81 23.81
499 NASDAQ OPINL Wed, Jun 15, 2022 23.50 24.31 23.50 24.10
498 NASDAQ OPINL Tue, Jun 14, 2022 23.69 23.69 23.15 23.45
497 NASDAQ OPINL Mon, Jun 13, 2022 23.90 23.90 23.46 23.46
496 NASDAQ OPINL Fri, Jun 10, 2022 24.05 24.17 23.55 24.17
495 NASDAQ OPINL Thu, Jun 9, 2022 24.38 24.38 24.05 24.05
494 NASDAQ OPINL Wed, Jun 8, 2022 24.40 24.64 24.40 24.45
493 NASDAQ OPINL Tue, Jun 7, 2022 24.73 24.73 24.10 24.56
492 NASDAQ OPINL Mon, Jun 6, 2022 24.63 24.84 24.40 24.41
491 NASDAQ OPINL Fri, Jun 3, 2022 24.84 24.84 24.50 24.53
490 NASDAQ OPINL Thu, Jun 2, 2022 24.85 24.92 24.77 24.86
489 NASDAQ OPINL Wed, Jun 1, 2022 24.95 24.98 24.32 24.88
488 NASDAQ OPINL Tue, May 31, 2022 25.06 25.16 24.58 24.99
487 NASDAQ OPINL Fri, May 27, 2022 24.79 25.12 24.70 24.99
486 NASDAQ OPINL Thu, May 26, 2022 24.20 24.92 24.20 24.63
485 NASDAQ OPINL Wed, May 25, 2022 24.09 24.29 23.80 24.20
484 NASDAQ OPINL Tue, May 24, 2022 23.76 23.96 23.75 23.96
483 NASDAQ OPINL Mon, May 23, 2022 23.93 23.96 23.60 23.96
482 NASDAQ OPINL Fri, May 20, 2022 23.41 23.99 23.40 23.93
481 NASDAQ OPINL Thu, May 19, 2022 23.81 23.90 23.51 23.62
480 NASDAQ OPINL Wed, May 18, 2022 24.07 24.07 23.61 23.74
479 NASDAQ OPINL Tue, May 17, 2022 23.99 24.06 23.89 23.89
478 NASDAQ OPINL Mon, May 16, 2022 23.98 23.98 23.81 23.90
477 NASDAQ OPINL Fri, May 13, 2022 23.50 23.89 23.50 23.84
476 NASDAQ OPINL Thu, May 12, 2022 23.48 23.59 23.05 23.29
475 NASDAQ OPINL Wed, May 11, 2022 23.79 23.80 23.51 23.51
474 NASDAQ OPINL Tue, May 10, 2022 23.46 23.80 23.42 23.57
473 NASDAQ OPINL Mon, May 9, 2022 23.54 23.54 23.25 23.28
472 NASDAQ OPINL Fri, May 6, 2022 23.44 23.60 23.10 23.40
471 NASDAQ OPINL Thu, May 5, 2022 23.28 23.39 23.06 23.22
470 NASDAQ OPINL Wed, May 4, 2022 23.20 23.54 23.04 23.40
469 NASDAQ OPINL Tue, May 3, 2022 22.97 23.18 22.88 23.04
468 NASDAQ OPINL Mon, May 2, 2022 22.56 22.88 22.56 22.80
467 NASDAQ OPINL Fri, Apr 29, 2022 22.80 23.45 22.77 23.02
466 NASDAQ OPINL Thu, Apr 28, 2022 22.70 22.92 22.65 22.77
465 NASDAQ OPINL Wed, Apr 27, 2022 23.00 23.82 22.64 22.64
464 NASDAQ OPINL Tue, Apr 26, 2022 23.72 23.78 22.76 22.99
463 NASDAQ OPINL Mon, Apr 25, 2022 23.64 23.75 23.50 23.65
462 NASDAQ OPINL Fri, Apr 22, 2022 24.05 24.10 23.55 23.63
461 NASDAQ OPINL Thu, Apr 21, 2022 24.16 24.42 23.91 23.96
460 NASDAQ OPINL Wed, Apr 20, 2022 24.13 24.33 23.94 24.16
459 NASDAQ OPINL Tue, Apr 19, 2022 24.00 24.29 23.88 23.93
458 NASDAQ OPINL Mon, Apr 18, 2022 23.85 24.34 23.85 23.98
457 NASDAQ OPINL Thu, Apr 14, 2022 23.97 23.98 23.76 23.85
456 NASDAQ OPINL Wed, Apr 13, 2022 24.20 24.44 23.80 23.99
455 NASDAQ OPINL Tue, Apr 12, 2022 23.94 24.39 23.70 23.96
454 NASDAQ OPINL Mon, Apr 11, 2022 24.07 24.28 23.69 23.70
453 NASDAQ OPINL Fri, Apr 8, 2022 24.37 24.65 24.00 24.15
452 NASDAQ OPINL Thu, Apr 7, 2022 24.28 24.66 24.20 24.30
451 NASDAQ OPINL Wed, Apr 6, 2022 24.33 24.60 23.98 24.24
450 NASDAQ OPINL Tue, Apr 5, 2022 24.65 24.67 24.25 24.33
449 NASDAQ OPINL Mon, Apr 4, 2022 24.99 25.08 24.60 24.68
448 NASDAQ OPINL Fri, Apr 1, 2022 24.92 25.20 24.75 24.83
447 NASDAQ OPINL Thu, Mar 31, 2022 25.02 25.12 24.84 24.84
446 NASDAQ OPINL Wed, Mar 30, 2022 25.13 25.23 25.02 25.02
445 NASDAQ OPINL Tue, Mar 29, 2022 25.05 25.17 25.05 25.10
444 NASDAQ OPINL Mon, Mar 28, 2022 25.25 25.48 24.90 24.99
443 NASDAQ OPINL Fri, Mar 25, 2022 25.01 25.07 24.95 25.00
442 NASDAQ OPINL Thu, Mar 24, 2022 25.10 25.15 25.03 25.03
441 NASDAQ OPINL Wed, Mar 23, 2022 25.08 25.10 25.00 25.02
440 NASDAQ OPINL Tue, Mar 22, 2022 25.22 25.22 25.00 25.08
439 NASDAQ OPINL Mon, Mar 21, 2022 25.58 25.70 25.22 25.22
438 NASDAQ OPINL Fri, Mar 18, 2022 25.42 25.67 25.42 25.66
437 NASDAQ OPINL Thu, Mar 17, 2022 25.23 25.45 25.17 25.33
436 NASDAQ OPINL Wed, Mar 16, 2022 25.00 25.16 25.00 25.05
435 NASDAQ OPINL Tue, Mar 15, 2022 24.95 25.04 24.86 24.94
434 NASDAQ OPINL Mon, Mar 14, 2022 25.12 25.12 24.55 25.04
433 NASDAQ OPINL Fri, Mar 11, 2022 25.13 25.25 25.07 25.12
432 NASDAQ OPINL Thu, Mar 10, 2022 24.95 25.35 24.90 25.14
431 NASDAQ OPINL Wed, Mar 9, 2022 25.10 25.45 24.99 25.00
430 NASDAQ OPINL Tue, Mar 8, 2022 25.15 25.15 24.95 25.10
429 NASDAQ OPINL Mon, Mar 7, 2022 25.15 25.15 24.95 25.03
428 NASDAQ OPINL Fri, Mar 4, 2022 25.30 25.33 25.13 25.13
427 NASDAQ OPINL Thu, Mar 3, 2022 25.34 25.49 25.26 25.26
426 NASDAQ OPINL Wed, Mar 2, 2022 25.25 25.34 25.15 25.33
425 NASDAQ OPINL Tue, Mar 1, 2022 25.03 25.28 25.03 25.15
424 NASDAQ OPINL Mon, Feb 28, 2022 25.00 25.21 24.89 24.89
423 NASDAQ OPINL Fri, Feb 25, 2022 25.35 25.35 24.95 25.05
422 NASDAQ OPINL Thu, Feb 24, 2022 24.74 25.39 24.50 24.92
421 NASDAQ OPINL Wed, Feb 23, 2022 25.08 25.08 24.75 24.86
420 NASDAQ OPINL Tue, Feb 22, 2022 25.10 25.10 24.85 25.00
419 NASDAQ OPINL Fri, Feb 18, 2022 25.00 25.18 24.96 25.10
418 NASDAQ OPINL Thu, Feb 17, 2022 25.20 25.25 25.00 25.00
417 NASDAQ OPINL Wed, Feb 16, 2022 25.20 25.20 25.00 25.18
416 NASDAQ OPINL Tue, Feb 15, 2022 25.08 25.27 25.05 25.13
415 NASDAQ OPINL Mon, Feb 14, 2022 25.51 25.84 24.54 25.00
414 NASDAQ OPINL Fri, Feb 11, 2022 25.95 26.10 25.65 25.65
413 NASDAQ OPINL Thu, Feb 10, 2022 26.00 26.46 25.80 25.85
412 NASDAQ OPINL Wed, Feb 9, 2022 26.35 26.40 25.90 25.90
411 NASDAQ OPINL Tue, Feb 8, 2022 26.40 26.71 26.16 26.20
410 NASDAQ OPINL Mon, Feb 7, 2022 26.29 26.54 26.29 26.53
409 NASDAQ OPINL Fri, Feb 4, 2022 26.29 26.46 26.10 26.42
408 NASDAQ OPINL Thu, Feb 3, 2022 26.22 26.35 26.22 26.31
407 NASDAQ OPINL Wed, Feb 2, 2022 26.22 26.35 26.22 26.28
406 NASDAQ OPINL Tue, Feb 1, 2022 26.10 26.41 26.10 26.39
405 NASDAQ OPINL Mon, Jan 31, 2022 26.03 26.31 25.76 26.08
404 NASDAQ OPINL Fri, Jan 28, 2022 25.77 26.05 25.77 25.85
403 NASDAQ OPINL Thu, Jan 27, 2022 26.23 26.32 25.67 25.77
402 NASDAQ OPINL Wed, Jan 26, 2022 26.59 26.65 26.25 26.26
401 NASDAQ OPINL Tue, Jan 25, 2022 26.46 26.71 26.46 26.71
400 NASDAQ OPINL Mon, Jan 24, 2022 26.82 26.82 26.30 26.57
399 NASDAQ OPINL Fri, Jan 21, 2022 26.86 27.04 26.86 26.90
398 NASDAQ OPINL Thu, Jan 20, 2022 27.03 27.10 26.89 26.89
397 NASDAQ OPINL Wed, Jan 19, 2022 26.90 27.04 26.89 26.91
396 NASDAQ OPINL Tue, Jan 18, 2022 27.25 27.25 26.86 26.90
395 NASDAQ OPINL Fri, Jan 14, 2022 26.94 27.30 26.94 27.12
394 NASDAQ OPINL Thu, Jan 13, 2022 27.25 27.34 26.95 27.34
393 NASDAQ OPINL Wed, Jan 12, 2022 27.17 27.19 27.10 27.18
392 NASDAQ OPINL Tue, Jan 11, 2022 27.02 27.17 27.01 27.17
391 NASDAQ OPINL Mon, Jan 10, 2022 27.00 27.03 26.85 27.01
390 NASDAQ OPINL Fri, Jan 7, 2022 26.80 27.09 26.80 27.01
389 NASDAQ OPINL Thu, Jan 6, 2022 26.82 26.97 26.51 26.97
388 NASDAQ OPINL Wed, Jan 5, 2022 26.90 26.99 26.73 26.82
387 NASDAQ OPINL Tue, Jan 4, 2022 27.00 27.11 26.90 26.98
386 NASDAQ OPINL Mon, Jan 3, 2022 27.06 27.30 27.06 27.23
385 NASDAQ OPINL Fri, Dec 31, 2021 27.09 27.33 27.09 27.33
384 NASDAQ OPINL Thu, Dec 30, 2021 27.22 27.24 27.09 27.20
383 NASDAQ OPINL Wed, Dec 29, 2021 26.75 27.16 26.75 27.03
382 NASDAQ OPINL Tue, Dec 28, 2021 27.00 27.15 26.92 26.98
381 NASDAQ OPINL Mon, Dec 27, 2021 26.91 27.12 26.83 26.85
380 NASDAQ OPINL Thu, Dec 23, 2021 27.00 27.04 26.88 27.02
379 NASDAQ OPINL Wed, Dec 22, 2021 26.70 26.94 26.70 26.94
378 NASDAQ OPINL Tue, Dec 21, 2021 26.76 27.03 26.75 26.82
377 NASDAQ OPINL Mon, Dec 20, 2021 26.91 26.96 26.75 26.75
376 NASDAQ OPINL Fri, Dec 17, 2021 27.15 27.27 27.01 27.15
375 NASDAQ OPINL Thu, Dec 16, 2021 27.18 27.39 27.14 27.30
374 NASDAQ OPINL Wed, Dec 15, 2021 27.01 27.09 26.93 27.09
373 NASDAQ OPINL Tue, Dec 14, 2021 26.93 27.16 26.93 27.09
372 NASDAQ OPINL Mon, Dec 13, 2021 27.00 27.13 26.98 27.01
371 NASDAQ OPINL Fri, Dec 10, 2021 27.10 27.15 26.85 27.06
370 NASDAQ OPINL Thu, Dec 9, 2021 26.81 26.85 26.65 26.83
369 NASDAQ OPINL Wed, Dec 8, 2021 26.88 27.00 26.63 26.63
368 NASDAQ OPINL Tue, Dec 7, 2021 26.70 26.89 26.69 26.75
367 NASDAQ OPINL Mon, Dec 6, 2021 26.66 26.66 26.61 26.61
366 NASDAQ OPINL Fri, Dec 3, 2021 26.67 26.81 26.56 26.58
365 NASDAQ OPINL Thu, Dec 2, 2021 26.72 27.05 26.62 26.67
364 NASDAQ OPINL Wed, Dec 1, 2021 26.56 26.97 26.56 26.70
363 NASDAQ OPINL Tue, Nov 30, 2021 26.98 27.05 26.41 26.41
362 NASDAQ OPINL Mon, Nov 29, 2021 26.85 27.00 26.55 26.98
361 NASDAQ OPINL Fri, Nov 26, 2021 26.62 26.89 26.61 26.68
360 NASDAQ OPINL Wed, Nov 24, 2021 26.60 27.09 26.59 26.84
359 NASDAQ OPINL Tue, Nov 23, 2021 26.76 26.76 26.58 26.58
358 NASDAQ OPINL Mon, Nov 22, 2021 26.84 26.84 26.66 26.66
357 NASDAQ OPINL Fri, Nov 19, 2021 26.71 26.91 26.70 26.81
356 NASDAQ OPINL Thu, Nov 18, 2021 26.72 26.72 26.63 26.71
355 NASDAQ OPINL Wed, Nov 17, 2021 26.81 26.88 26.65 26.72
354 NASDAQ OPINL Tue, Nov 16, 2021 26.80 26.85 26.75 26.84
353 NASDAQ OPINL Mon, Nov 15, 2021 27.06 27.25 26.87 26.97
352 NASDAQ OPINL Fri, Nov 12, 2021 27.62 27.62 27.17 27.19
351 NASDAQ OPINL Thu, Nov 11, 2021 27.60 27.81 27.60 27.81
350 NASDAQ OPINL Wed, Nov 10, 2021 27.71 27.72 27.52 27.57
349 NASDAQ OPINL Tue, Nov 9, 2021 27.81 27.97 27.57 27.82
348 NASDAQ OPINL Mon, Nov 8, 2021 27.95 28.00 27.75 27.98
347 NASDAQ OPINL Fri, Nov 5, 2021 27.80 27.96 27.75 27.89
346 NASDAQ OPINL Thu, Nov 4, 2021 27.72 27.99 27.69 27.96
345 NASDAQ OPINL Wed, Nov 3, 2021 28.20 28.20 27.72 27.72
344 NASDAQ OPINL Tue, Nov 2, 2021 28.19 28.46 28.02 28.38
343 NASDAQ OPINL Mon, Nov 1, 2021 28.00 28.38 27.99 28.33
342 NASDAQ OPINL Fri, Oct 29, 2021 27.50 28.06 27.50 28.04
341 NASDAQ OPINL Thu, Oct 28, 2021 27.74 27.82 27.64 27.64
340 NASDAQ OPINL Wed, Oct 27, 2021 27.90 27.90 27.61 27.88
339 NASDAQ OPINL Tue, Oct 26, 2021 27.95 27.95 27.85 27.90
338 NASDAQ OPINL Mon, Oct 25, 2021 28.01 28.01 27.82 27.96
337 NASDAQ OPINL Fri, Oct 22, 2021 28.06 28.06 27.80 28.04
336 NASDAQ OPINL Thu, Oct 21, 2021 27.92 28.12 27.92 28.10
335 NASDAQ OPINL Wed, Oct 20, 2021 28.00 28.12 27.87 28.10
334 NASDAQ OPINL Tue, Oct 19, 2021 28.00 28.09 27.86 28.09
333 NASDAQ OPINL Mon, Oct 18, 2021 27.93 28.09 27.87 28.09
332 NASDAQ OPINL Fri, Oct 15, 2021 28.03 28.31 28.03 28.21
331 NASDAQ OPINL Thu, Oct 14, 2021 28.22 28.38 28.07 28.31
330 NASDAQ OPINL Wed, Oct 13, 2021 28.20 28.54 27.88 28.43
329 NASDAQ OPINL Tue, Oct 12, 2021 27.90 28.39 27.90 28.38
328 NASDAQ OPINL Mon, Oct 11, 2021 27.79 28.23 27.57 27.95
327 NASDAQ OPINL Fri, Oct 8, 2021 27.71 27.93 27.69 27.87
326 NASDAQ OPINL Thu, Oct 7, 2021 27.46 27.77 27.46 27.71
325 NASDAQ OPINL Wed, Oct 6, 2021 27.48 27.63 27.38 27.48
324 NASDAQ OPINL Tue, Oct 5, 2021 27.60 27.76 27.50 27.66
323 NASDAQ OPINL Mon, Oct 4, 2021 27.73 27.74 27.55 27.61
322 NASDAQ OPINL Fri, Oct 1, 2021 27.72 27.88 27.68 27.75
321 NASDAQ OPINL Thu, Sep 30, 2021 27.28 27.98 27.28 27.86
320 NASDAQ OPINL Wed, Sep 29, 2021 27.03 27.51 27.00 27.49
319 NASDAQ OPINL Tue, Sep 28, 2021 27.04 27.15 26.84 27.03
318 NASDAQ OPINL Mon, Sep 27, 2021 26.85 27.13 26.83 27.06
317 NASDAQ OPINL Fri, Sep 24, 2021 26.90 27.13 26.87 26.87
316 NASDAQ OPINL Thu, Sep 23, 2021 27.07 27.27 26.99 27.15
315 NASDAQ OPINL Wed, Sep 22, 2021 26.88 27.09 26.79 27.01
314 NASDAQ OPINL Tue, Sep 21, 2021 27.15 27.24 26.80 26.88
313 NASDAQ OPINL Mon, Sep 20, 2021 26.90 26.96 26.74 26.96
312 NASDAQ OPINL Fri, Sep 17, 2021 27.10 27.11 26.86 27.03
311 NASDAQ OPINL Thu, Sep 16, 2021 27.13 27.13 27.01 27.12
310 NASDAQ OPINL Wed, Sep 15, 2021 26.96 27.15 26.93 27.04
309 NASDAQ OPINL Tue, Sep 14, 2021 27.00 27.14 27.00 27.03
308 NASDAQ OPINL Mon, Sep 13, 2021 26.99 27.17 26.95 26.95
307 NASDAQ OPINL Fri, Sep 10, 2021 27.18 27.19 26.97 27.08
306 NASDAQ OPINL Thu, Sep 9, 2021 26.93 27.17 26.92 27.00
305 NASDAQ OPINL Wed, Sep 8, 2021 27.12 27.12 26.90 26.93
304 NASDAQ OPINL Tue, Sep 7, 2021 27.10 27.10 26.93 26.99
303 NASDAQ OPINL Fri, Sep 3, 2021 27.06 27.20 27.03 27.12
302 NASDAQ OPINL Thu, Sep 2, 2021 27.05 27.24 27.03 27.14
301 NASDAQ OPINL Wed, Sep 1, 2021 27.12 27.21 27.03 27.12
300 NASDAQ OPINL Tue, Aug 31, 2021 27.24 27.39 27.00 27.03
299 NASDAQ OPINL Mon, Aug 30, 2021 27.30 27.53 27.13 27.13
298 NASDAQ OPINL Fri, Aug 27, 2021 27.40 27.57 27.27 27.39
297 NASDAQ OPINL Thu, Aug 26, 2021 27.64 27.66 27.15 27.40
296 NASDAQ OPINL Wed, Aug 25, 2021 27.50 27.72 27.50 27.66
295 NASDAQ OPINL Tue, Aug 24, 2021 27.47 27.76 27.40 27.76
294 NASDAQ OPINL Mon, Aug 23, 2021 27.29 27.53 27.20 27.39
293 NASDAQ OPINL Fri, Aug 20, 2021 27.18 27.31 27.07 27.29
292 NASDAQ OPINL Thu, Aug 19, 2021 27.06 27.20 27.01 27.18
291 NASDAQ OPINL Wed, Aug 18, 2021 27.01 27.07 26.90 27.06
290 NASDAQ OPINL Tue, Aug 17, 2021 27.00 27.05 26.98 27.03
289 NASDAQ OPINL Mon, Aug 16, 2021 27.00 27.06 27.00 27.06
288 NASDAQ OPINL Fri, Aug 13, 2021 27.05 27.05 26.93 27.02
287 NASDAQ OPINL Thu, Aug 12, 2021 27.03 27.11 26.88 27.05
286 NASDAQ OPINL Wed, Aug 11, 2021 27.06 27.34 26.95 27.27
285 NASDAQ OPINL Tue, Aug 10, 2021 27.34 27.34 26.89 27.06
284 NASDAQ OPINL Mon, Aug 9, 2021 27.40 27.40 27.31 27.31
283 NASDAQ OPINL Fri, Aug 6, 2021 27.36 27.40 27.34 27.39
282 NASDAQ OPINL Thu, Aug 5, 2021 27.23 27.40 27.23 27.36
281 NASDAQ OPINL Wed, Aug 4, 2021 27.28 27.30 27.09 27.23
280 NASDAQ OPINL Tue, Aug 3, 2021 27.20 27.28 27.05 27.27
279 NASDAQ OPINL Mon, Aug 2, 2021 27.20 27.29 27.20 27.24
278 NASDAQ OPINL Fri, Jul 30, 2021 27.08 27.25 27.01 27.20
277 NASDAQ OPINL Thu, Jul 29, 2021 27.04 27.10 27.00 27.08
276 NASDAQ OPINL Wed, Jul 28, 2021 26.97 27.04 26.93 27.04
275 NASDAQ OPINL Tue, Jul 27, 2021 26.93 26.93 26.77 26.93
274 NASDAQ OPINL Mon, Jul 26, 2021 26.95 26.95 26.91 26.94
273 NASDAQ OPINL Fri, Jul 23, 2021 26.98 26.98 26.93 26.95
272 NASDAQ OPINL Thu, Jul 22, 2021 27.00 27.08 26.88 26.98
271 NASDAQ OPINL Wed, Jul 21, 2021 27.00 27.04 26.95 27.04
270 NASDAQ OPINL Tue, Jul 20, 2021 26.97 27.07 26.96 27.00
269 NASDAQ OPINL Mon, Jul 19, 2021 26.95 26.97 26.80 26.97
268 NASDAQ OPINL Fri, Jul 16, 2021 26.98 26.98 26.89 26.89
267 NASDAQ OPINL Thu, Jul 15, 2021 26.90 26.95 26.85 26.91
266 NASDAQ OPINL Wed, Jul 14, 2021 26.90 26.90 26.81 26.90
265 NASDAQ OPINL Tue, Jul 13, 2021 26.95 26.96 26.77 26.85
264 NASDAQ OPINL Mon, Jul 12, 2021 26.90 26.99 26.87 26.95
263 NASDAQ OPINL Fri, Jul 9, 2021 26.96 26.98 26.80 26.95
262 NASDAQ OPINL Thu, Jul 8, 2021 26.88 26.99 26.81 26.91
261 NASDAQ OPINL Wed, Jul 7, 2021 26.99 27.02 26.89 26.99
260 NASDAQ OPINL Tue, Jul 6, 2021 26.87 26.99 26.86 26.96
259 NASDAQ OPINL Fri, Jul 2, 2021 27.00 27.05 26.81 26.92
258 NASDAQ OPINL Thu, Jul 1, 2021 26.92 27.00 26.86 26.95
257 NASDAQ OPINL Wed, Jun 30, 2021 26.90 26.95 26.87 26.92
256 NASDAQ OPINL Tue, Jun 29, 2021 26.85 26.97 26.85 26.90
255 NASDAQ OPINL Mon, Jun 28, 2021 26.92 26.97 26.74 26.85
254 NASDAQ OPINL Fri, Jun 25, 2021 26.94 26.98 26.82 26.93
253 NASDAQ OPINL Thu, Jun 24, 2021 26.96 27.01 26.86 26.94
252 NASDAQ OPINL Wed, Jun 23, 2021 26.95 27.01 26.91 26.97
251 NASDAQ OPINL Tue, Jun 22, 2021 26.88 26.98 26.80 26.95
250 NASDAQ OPINL Mon, Jun 21, 2021 26.95 26.95 26.84 26.89
249 NASDAQ OPINL Fri, Jun 18, 2021 27.03 27.22 26.79 26.96
248 NASDAQ OPINL Thu, Jun 17, 2021 27.28 27.28 27.02 27.08
247 NASDAQ OPINL Wed, Jun 16, 2021 27.37 27.37 27.15 27.28
246 NASDAQ OPINL Tue, Jun 15, 2021 27.48 27.56 27.33 27.37
245 NASDAQ OPINL Mon, Jun 14, 2021 27.31 27.44 27.20 27.44
244 NASDAQ OPINL Fri, Jun 11, 2021 27.35 27.50 27.33 27.50
243 NASDAQ OPINL Thu, Jun 10, 2021 27.24 27.31 27.12 27.31
242 NASDAQ OPINL Wed, Jun 9, 2021 27.48 27.48 27.08 27.31
241 NASDAQ OPINL Tue, Jun 8, 2021 27.30 27.37 27.20 27.37
240 NASDAQ OPINL Mon, Jun 7, 2021 27.16 27.43 27.16 27.16
239 NASDAQ OPINL Fri, Jun 4, 2021 27.24 27.45 27.12 27.43
238 NASDAQ OPINL Thu, Jun 3, 2021 27.07 27.27 27.07 27.24
237 NASDAQ OPINL Wed, Jun 2, 2021 27.11 27.27 27.11 27.25
236 NASDAQ OPINL Tue, Jun 1, 2021 26.97 27.11 26.96 27.11
235 NASDAQ OPINL Fri, May 28, 2021 26.89 27.01 26.89 27.01
234 NASDAQ OPINL Thu, May 27, 2021 26.97 26.97 26.78 26.94
233 NASDAQ OPINL Wed, May 26, 2021 26.96 26.97 26.70 26.80
232 NASDAQ OPINL Tue, May 25, 2021 26.88 26.96 26.61 26.96
231 NASDAQ OPINL Mon, May 24, 2021 26.73 26.99 26.61 26.61
230 NASDAQ OPINL Fri, May 21, 2021 26.75 26.75 26.50 26.72
229 NASDAQ OPINL Thu, May 20, 2021 26.74 26.78 26.53 26.75
228 NASDAQ OPINL Wed, May 19, 2021 26.65 26.65 26.35 26.53
227 NASDAQ OPINL Tue, May 18, 2021 26.56 26.56 26.31 26.50
226 NASDAQ OPINL Mon, May 17, 2021 26.62 26.68 26.52 26.56
225 NASDAQ OPINL Fri, May 14, 2021 26.50 26.51 26.46 26.50
224 NASDAQ OPINL Thu, May 13, 2021 26.25 26.56 26.08 26.50
223 NASDAQ OPINL Wed, May 12, 2021 26.80 26.80 26.53 26.53
222 NASDAQ OPINL Tue, May 11, 2021 26.89 26.97 26.80 26.87
221 NASDAQ OPINL Mon, May 10, 2021 27.03 27.06 26.87 26.87
220 NASDAQ OPINL Fri, May 7, 2021 26.97 27.17 26.97 26.98
219 NASDAQ OPINL Thu, May 6, 2021 27.16 27.16 26.86 26.95
218 NASDAQ OPINL Wed, May 5, 2021 27.00 27.18 27.00 27.00
217 NASDAQ OPINL Tue, May 4, 2021 27.00 27.02 26.95 26.98
216 NASDAQ OPINL Mon, May 3, 2021 26.83 27.05 26.76 27.00
215 NASDAQ OPINL Fri, Apr 30, 2021 27.03 27.10 26.83 26.83
214 NASDAQ OPINL Thu, Apr 29, 2021 26.93 27.10 26.90 26.91
213 NASDAQ OPINL Wed, Apr 28, 2021 26.99 27.19 26.99 27.11
212 NASDAQ OPINL Tue, Apr 27, 2021 27.05 27.26 27.05 27.26
211 NASDAQ OPINL Mon, Apr 26, 2021 27.04 27.14 27.04 27.10
210 NASDAQ OPINL Fri, Apr 23, 2021 27.01 27.18 27.01 27.14
209 NASDAQ OPINL Thu, Apr 22, 2021 27.07 27.08 27.02 27.08
208 NASDAQ OPINL Wed, Apr 21, 2021 26.99 26.99 26.95 26.95
207 NASDAQ OPINL Tue, Apr 20, 2021 27.04 27.04 26.80 26.95
206 NASDAQ OPINL Mon, Apr 19, 2021 27.09 27.17 27.01 27.04
205 NASDAQ OPINL Fri, Apr 16, 2021 27.37 27.37 27.09 27.25
204 NASDAQ OPINL Thu, Apr 15, 2021 27.07 27.17 26.98 27.10
203 NASDAQ OPINL Wed, Apr 14, 2021 27.19 27.19 27.11 27.19
202 NASDAQ OPINL Tue, Apr 13, 2021 27.07 27.49 27.07 27.19
201 NASDAQ OPINL Mon, Apr 12, 2021 27.01 27.31 27.01 27.18
200 NASDAQ OPINL Fri, Apr 9, 2021 27.24 27.24 26.93 27.05
199 NASDAQ OPINL Thu, Apr 8, 2021 26.89 27.09 26.88 26.98
198 NASDAQ OPINL Wed, Apr 7, 2021 27.06 27.14 26.88 26.88
197 NASDAQ OPINL Tue, Apr 6, 2021 27.04 27.06 26.77 27.06
196 NASDAQ OPINL Mon, Apr 5, 2021 26.50 26.80 26.50 26.77
195 NASDAQ OPINL Thu, Apr 1, 2021 26.87 26.93 26.59 26.70
194 NASDAQ OPINL Wed, Mar 31, 2021 26.67 26.87 26.67 26.87
193 NASDAQ OPINL Tue, Mar 30, 2021 26.43 26.72 26.43 26.67
192 NASDAQ OPINL Mon, Mar 29, 2021 26.51 26.53 26.47 26.47
191 NASDAQ OPINL Fri, Mar 26, 2021 26.47 26.47 26.10 26.25
190 NASDAQ OPINL Thu, Mar 25, 2021 26.20 26.29 26.16 26.21
189 NASDAQ OPINL Wed, Mar 24, 2021 26.29 26.38 26.28 26.29
188 NASDAQ OPINL Tue, Mar 23, 2021 26.32 26.32 26.16 26.16
187 NASDAQ OPINL Mon, Mar 22, 2021 26.37 26.46 26.06 26.29
186 NASDAQ OPINL Fri, Mar 19, 2021 26.38 26.38 26.12 26.16
185 NASDAQ OPINL Thu, Mar 18, 2021 26.53 26.53 26.18 26.23
184 NASDAQ OPINL Wed, Mar 17, 2021 26.34 26.34 26.22 26.27
183 NASDAQ OPINL Tue, Mar 16, 2021 25.97 26.34 25.97 26.34
182 NASDAQ OPINL Mon, Mar 15, 2021 26.10 26.31 26.02 26.24
181 NASDAQ OPINL Fri, Mar 12, 2021 26.09 26.09 25.85 25.99
180 NASDAQ OPINL Thu, Mar 11, 2021 26.00 26.00 25.82 25.85
179 NASDAQ OPINL Wed, Mar 10, 2021 25.96 25.96 25.83 25.86
178 NASDAQ OPINL Tue, Mar 9, 2021 26.09 26.09 25.80 26.02
177 NASDAQ OPINL Mon, Mar 8, 2021 25.94 26.07 25.90 25.98
176 NASDAQ OPINL Fri, Mar 5, 2021 25.90 25.95 25.80 25.90
175 NASDAQ OPINL Thu, Mar 4, 2021 25.80 25.96 25.70 25.85
174 NASDAQ OPINL Wed, Mar 3, 2021 25.80 25.80 25.60 25.64
173 NASDAQ OPINL Tue, Mar 2, 2021 25.69 25.80 25.64 25.64
172 NASDAQ OPINL Mon, Mar 1, 2021 25.52 25.77 25.52 25.64
171 NASDAQ OPINL Fri, Feb 26, 2021 25.49 25.52 25.37 25.52
170 NASDAQ OPINL Thu, Feb 25, 2021 25.75 25.80 25.00 25.36
169 NASDAQ OPINL Wed, Feb 24, 2021 26.04 26.04 25.59 25.62
168 NASDAQ OPINL Tue, Feb 23, 2021 25.88 25.92 25.83 25.85
167 NASDAQ OPINL Mon, Feb 22, 2021 26.00 26.00 25.83 25.83
166 NASDAQ OPINL Fri, Feb 19, 2021 26.07 26.61 25.81 25.94
165 NASDAQ OPINL Thu, Feb 18, 2021 26.21 26.21 25.91 26.06
164 NASDAQ OPINL Wed, Feb 17, 2021 26.38 26.38 26.20 26.20
163 NASDAQ OPINL Tue, Feb 16, 2021 26.32 26.37 26.13 26.29
162 NASDAQ OPINL Fri, Feb 12, 2021 26.33 26.44 26.30 26.30
161 NASDAQ OPINL Thu, Feb 11, 2021 26.49 26.54 26.31 26.33
160 NASDAQ OPINL Wed, Feb 10, 2021 26.80 26.90 26.52 26.80
159 NASDAQ OPINL Tue, Feb 9, 2021 26.80 26.88 26.75 26.88
158 NASDAQ OPINL Mon, Feb 8, 2021 27.05 27.05 26.78 26.80
157 NASDAQ OPINL Fri, Feb 5, 2021 26.91 26.93 26.66 26.93
156 NASDAQ OPINL Thu, Feb 4, 2021 26.74 26.83 26.63 26.64
155 NASDAQ OPINL Wed, Feb 3, 2021 26.63 26.71 26.58 26.63
154 NASDAQ OPINL Tue, Feb 2, 2021 26.72 26.72 26.59 26.63
153 NASDAQ OPINL Mon, Feb 1, 2021 26.68 26.74 26.27 26.72
152 NASDAQ OPINL Fri, Jan 29, 2021 26.41 26.49 26.03 26.49
151 NASDAQ OPINL Thu, Jan 28, 2021 26.17 26.45 26.17 26.39
150 NASDAQ OPINL Wed, Jan 27, 2021 26.50 26.50 26.03 26.08
149 NASDAQ OPINL Tue, Jan 26, 2021 26.38 26.45 26.23 26.40
148 NASDAQ OPINL Mon, Jan 25, 2021 26.47 26.48 26.27 26.33
147 NASDAQ OPINL Fri, Jan 22, 2021 26.53 26.53 26.27 26.47
146 NASDAQ OPINL Thu, Jan 21, 2021 26.40 26.50 26.24 26.50
145 NASDAQ OPINL Wed, Jan 20, 2021 26.50 26.50 26.34 26.40
144 NASDAQ OPINL Tue, Jan 19, 2021 26.40 26.40 26.30 26.39
143 NASDAQ OPINL Fri, Jan 15, 2021 26.40 26.46 26.33 26.40
142 NASDAQ OPINL Thu, Jan 14, 2021 26.40 26.44 26.29 26.41
141 NASDAQ OPINL Wed, Jan 13, 2021 26.05 26.50 26.05 26.50
140 NASDAQ OPINL Tue, Jan 12, 2021 26.25 26.25 25.87 26.05
139 NASDAQ OPINL Mon, Jan 11, 2021 26.32 26.32 26.10 26.25
138 NASDAQ OPINL Fri, Jan 8, 2021 26.24 26.33 26.18 26.32
137 NASDAQ OPINL Thu, Jan 7, 2021 26.26 26.26 25.91 26.18
136 NASDAQ OPINL Wed, Jan 6, 2021 26.40 26.40 26.05 26.13
135 NASDAQ OPINL Tue, Jan 5, 2021 26.39 26.40 26.22 26.28
134 NASDAQ OPINL Mon, Jan 4, 2021 26.49 26.49 26.23 26.39
133 NASDAQ OPINL Thu, Dec 31, 2020 26.31 26.48 26.31 26.48
132 NASDAQ OPINL Wed, Dec 30, 2020 26.25 26.45 26.17 26.22
131 NASDAQ OPINL Tue, Dec 29, 2020 26.35 26.47 26.26 26.37
130 NASDAQ OPINL Mon, Dec 28, 2020 26.41 26.41 26.25 26.41
129 NASDAQ OPINL Thu, Dec 24, 2020 26.55 26.55 26.30 26.54
128 NASDAQ OPINL Wed, Dec 23, 2020 26.46 26.48 26.21 26.29
127 NASDAQ OPINL Tue, Dec 22, 2020 26.52 26.52 26.25 26.25
126 NASDAQ OPINL Mon, Dec 21, 2020 26.60 26.64 26.29 26.52
125 NASDAQ OPINL Fri, Dec 18, 2020 26.53 26.63 26.49 26.59
124 NASDAQ OPINL Thu, Dec 17, 2020 26.69 26.69 26.49 26.63
123 NASDAQ OPINL Wed, Dec 16, 2020 26.69 26.69 26.40 26.66
122 NASDAQ OPINL Tue, Dec 15, 2020 26.62 26.64 26.50 26.62
121 NASDAQ OPINL Mon, Dec 14, 2020 26.35 26.64 26.30 26.62
120 NASDAQ OPINL Fri, Dec 11, 2020 26.32 26.45 26.25 26.39
119 NASDAQ OPINL Thu, Dec 10, 2020 26.49 26.49 26.31 26.32
118 NASDAQ OPINL Wed, Dec 9, 2020 26.48 26.49 26.28 26.43
117 NASDAQ OPINL Tue, Dec 8, 2020 26.31 26.44 26.26 26.36
116 NASDAQ OPINL Mon, Dec 7, 2020 26.45 26.45 26.22 26.23
115 NASDAQ OPINL Fri, Dec 4, 2020 26.31 26.43 26.24 26.40
114 NASDAQ OPINL Thu, Dec 3, 2020 26.27 26.40 26.05 26.34
113 NASDAQ OPINL Wed, Dec 2, 2020 26.25 26.25 26.13 26.21
112 NASDAQ OPINL Tue, Dec 1, 2020 26.30 26.30 26.13 26.20
111 NASDAQ OPINL Mon, Nov 30, 2020 26.28 26.30 26.07 26.30
110 NASDAQ OPINL Fri, Nov 27, 2020 26.18 26.28 26.09 26.28
109 NASDAQ OPINL Wed, Nov 25, 2020 26.29 26.29 25.90 26.09
108 NASDAQ OPINL Tue, Nov 24, 2020 26.20 26.30 26.02 26.09
107 NASDAQ OPINL Mon, Nov 23, 2020 26.22 26.29 26.02 26.20
106 NASDAQ OPINL Fri, Nov 20, 2020 26.20 26.28 26.01 26.22
105 NASDAQ OPINL Thu, Nov 19, 2020 26.40 26.41 26.05 26.20
104 NASDAQ OPINL Wed, Nov 18, 2020 26.28 26.39 26.24 26.24
103 NASDAQ OPINL Tue, Nov 17, 2020 26.59 26.59 26.12 26.24
102 NASDAQ OPINL Mon, Nov 16, 2020 26.34 26.38 26.10 26.38
101 NASDAQ OPINL Fri, Nov 13, 2020 26.26 26.26 26.03 26.08
100 NASDAQ OPINL Thu, Nov 12, 2020 26.46 26.46 26.02 26.03
99 NASDAQ OPINL Wed, Nov 11, 2020 26.49 26.69 26.33 26.57
98 NASDAQ OPINL Tue, Nov 10, 2020 26.24 26.32 26.19 26.27
97 NASDAQ OPINL Mon, Nov 9, 2020 26.74 26.74 25.98 26.13
96 NASDAQ OPINL Fri, Nov 6, 2020 26.21 26.33 25.86 25.88
95 NASDAQ OPINL Thu, Nov 5, 2020 26.50 26.50 26.16 26.20
94 NASDAQ OPINL Wed, Nov 4, 2020 25.88 26.35 25.88 26.32
93 NASDAQ OPINL Tue, Nov 3, 2020 25.89 25.90 25.76 25.88
92 NASDAQ OPINL Mon, Nov 2, 2020 25.79 25.90 25.64 25.76
91 NASDAQ OPINL Fri, Oct 30, 2020 25.55 25.80 25.49 25.80
90 NASDAQ OPINL Thu, Oct 29, 2020 25.64 25.68 25.24 25.47
89 NASDAQ OPINL Wed, Oct 28, 2020 25.77 25.77 25.43 25.49
88 NASDAQ OPINL Tue, Oct 27, 2020 25.89 25.89 25.44 25.79
87 NASDAQ OPINL Mon, Oct 26, 2020 25.88 25.88 25.70 25.80
86 NASDAQ OPINL Fri, Oct 23, 2020 25.68 25.82 25.58 25.82
85 NASDAQ OPINL Thu, Oct 22, 2020 25.63 25.78 25.50 25.52
84 NASDAQ OPINL Wed, Oct 21, 2020 25.74 25.82 25.26 25.40
83 NASDAQ OPINL Tue, Oct 20, 2020 25.67 25.74 25.50 25.74
82 NASDAQ OPINL Mon, Oct 19, 2020 25.89 25.89 25.42 25.49
81 NASDAQ OPINL Fri, Oct 16, 2020 25.84 25.88 25.61 25.70
80 NASDAQ OPINL Thu, Oct 15, 2020 25.50 25.74 25.45 25.74
79 NASDAQ OPINL Wed, Oct 14, 2020 25.67 25.72 25.45 25.57
78 NASDAQ OPINL Tue, Oct 13, 2020 25.57 25.72 25.51 25.66
77 NASDAQ OPINL Mon, Oct 12, 2020 25.61 25.66 25.45 25.53
76 NASDAQ OPINL Fri, Oct 9, 2020 25.64 25.67 25.49 25.60
75 NASDAQ OPINL Thu, Oct 8, 2020 25.68 25.84 25.54 25.64
74 NASDAQ OPINL Wed, Oct 7, 2020 25.67 25.86 25.54 25.68
73 NASDAQ OPINL Tue, Oct 6, 2020 25.78 25.87 25.50 25.63
72 NASDAQ OPINL Mon, Oct 5, 2020 25.80 25.87 25.66 25.79
71 NASDAQ OPINL Fri, Oct 2, 2020 25.85 25.85 25.55 25.62
70 NASDAQ OPINL Thu, Oct 1, 2020 25.63 25.79 25.55 25.73
69 NASDAQ OPINL Wed, Sep 30, 2020 25.68 25.97 25.46 25.58
68 NASDAQ OPINL Tue, Sep 29, 2020 25.61 25.75 25.41 25.66
67 NASDAQ OPINL Mon, Sep 28, 2020 25.71 25.71 25.43 25.49
66 NASDAQ OPINL Fri, Sep 25, 2020 25.41 25.60 25.25 25.34
65 NASDAQ OPINL Thu, Sep 24, 2020 25.58 25.58 24.85 25.16
64 NASDAQ OPINL Wed, Sep 23, 2020 26.02 26.21 25.27 25.48
63 NASDAQ OPINL Tue, Sep 22, 2020 26.29 26.29 25.88 25.96
62 NASDAQ OPINL Mon, Sep 21, 2020 25.95 26.27 25.75 26.06
61 NASDAQ OPINL Fri, Sep 18, 2020 26.35 26.35 26.15 26.24
60 NASDAQ OPINL Thu, Sep 17, 2020 26.49 26.49 26.24 26.25
59 NASDAQ OPINL Wed, Sep 16, 2020 26.64 26.64 26.20 26.23
58 NASDAQ OPINL Tue, Sep 15, 2020 26.54 26.58 26.44 26.47
57 NASDAQ OPINL Mon, Sep 14, 2020 26.42 26.45 25.91 26.44
56 NASDAQ OPINL Fri, Sep 11, 2020 26.50 26.50 26.05 26.40
55 NASDAQ OPINL Thu, Sep 10, 2020 26.46 26.63 26.40 26.54
54 NASDAQ OPINL Wed, Sep 9, 2020 25.91 26.25 25.84 26.25
53 NASDAQ OPINL Tue, Sep 8, 2020 25.99 25.99 25.77 25.78
52 NASDAQ OPINL Fri, Sep 4, 2020 26.22 26.22 25.68 25.99
51 NASDAQ OPINL Thu, Sep 3, 2020 26.56 26.56 26.20 26.22
50 NASDAQ OPINL Wed, Sep 2, 2020 26.50 26.50 26.15 26.39
49 NASDAQ OPINL Tue, Sep 1, 2020 26.25 26.52 26.25 26.50
48 NASDAQ OPINL Mon, Aug 31, 2020 26.22 26.58 26.20 26.55
47 NASDAQ OPINL Fri, Aug 28, 2020 26.46 26.46 26.11 26.22
46 NASDAQ OPINL Thu, Aug 27, 2020 26.18 26.22 26.08 26.20
45 NASDAQ OPINL Wed, Aug 26, 2020 26.08 26.22 26.08 26.16
44 NASDAQ OPINL Tue, Aug 25, 2020 26.14 26.14 25.95 26.06
43 NASDAQ OPINL Mon, Aug 24, 2020 25.99 26.18 25.90 26.10
42 NASDAQ OPINL Fri, Aug 21, 2020 25.95 25.98 25.89 25.96
41 NASDAQ OPINL Thu, Aug 20, 2020 25.96 25.98 25.83 25.95
40 NASDAQ OPINL Wed, Aug 19, 2020 25.98 26.00 25.86 25.96
39 NASDAQ OPINL Tue, Aug 18, 2020 25.88 25.99 25.87 25.98
38 NASDAQ OPINL Mon, Aug 17, 2020 25.91 25.97 25.82 25.89
37 NASDAQ OPINL Fri, Aug 14, 2020 25.94 25.94 25.87 25.91
36 NASDAQ OPINL Thu, Aug 13, 2020 25.88 25.94 25.79 25.88
35 NASDAQ OPINL Wed, Aug 12, 2020 25.92 25.92 25.77 25.88
34 NASDAQ OPINL Tue, Aug 11, 2020 25.99 25.99 25.73 25.74
33 NASDAQ OPINL Mon, Aug 10, 2020 25.65 25.94 25.65 25.73
32 NASDAQ OPINL Fri, Aug 7, 2020 25.85 25.85 25.64 25.68
31 NASDAQ OPINL Thu, Aug 6, 2020 25.90 26.00 25.81 25.82
30 NASDAQ OPINL Wed, Aug 5, 2020 25.83 25.94 25.76 25.87
29 NASDAQ OPINL Tue, Aug 4, 2020 25.84 25.84 25.69 25.76
28 NASDAQ OPINL Mon, Aug 3, 2020 25.67 25.73 25.55 25.69
27 NASDAQ OPINL Fri, Jul 31, 2020 25.60 25.60 25.40 25.42
26 NASDAQ OPINL Thu, Jul 30, 2020 25.45 25.59 25.45 25.55
25 NASDAQ OPINL Wed, Jul 29, 2020 25.45 25.53 25.35 25.53
24 NASDAQ OPINL Tue, Jul 28, 2020 25.38 25.49 25.31 25.39
23 NASDAQ OPINL Mon, Jul 27, 2020 25.26 25.37 25.26 25.36
22 NASDAQ OPINL Fri, Jul 24, 2020 25.26 25.38 25.23 25.30
21 NASDAQ OPINL Thu, Jul 23, 2020 25.49 25.51 25.20 25.37
20 NASDAQ OPINL Wed, Jul 22, 2020 25.50 25.50 25.37 25.45
19 NASDAQ OPINL Tue, Jul 21, 2020 25.38 25.68 25.31 25.56
18 NASDAQ OPINL Mon, Jul 20, 2020 25.34 25.38 25.22 25.34
17 NASDAQ OPINL Fri, Jul 17, 2020 25.39 25.39 25.21 25.34
16 NASDAQ OPINL Thu, Jul 16, 2020 25.23 25.35 25.18 25.30
15 NASDAQ OPINL Wed, Jul 15, 2020 25.15 25.24 25.10 25.21
14 NASDAQ OPINL Tue, Jul 14, 2020 25.04 25.16 25.02 25.10
13 NASDAQ OPINL Mon, Jul 13, 2020 25.15 25.24 25.04 25.04
12 NASDAQ OPINL Fri, Jul 10, 2020 24.99 25.18 24.99 25.15
11 NASDAQ OPINL Thu, Jul 9, 2020 24.99 24.99 24.94 24.98
10 NASDAQ OPINL Wed, Jul 8, 2020 24.99 25.04 24.96 24.98
9 NASDAQ OPINL Tue, Jul 7, 2020 24.98 25.10 24.95 24.98
8 NASDAQ OPINL Mon, Jul 6, 2020 24.99 25.04 24.91 24.93
7 NASDAQ OPINL Thu, Jul 2, 2020 24.87 24.97 24.82 24.82
6 NASDAQ OPINL Wed, Jul 1, 2020 24.67 24.80 24.66 24.75
5 NASDAQ OPINL Tue, Jun 30, 2020 25.00 25.10 24.63 24.63
4 NASDAQ OPINL Mon, Jun 29, 2020 24.96 25.09 24.67 24.98
3 NASDAQ OPINL Fri, Jun 26, 2020 24.98 25.15 24.89 24.90
2 NASDAQ OPINL Thu, Jun 25, 2020 24.85 24.95 24.72 24.90
1 NASDAQ OPINL Wed, Jun 24, 2020 24.89 25.00 24.73 24.85
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024