Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ourpets Company (OP: OPCO )

N/A UNCHANGED
Last Price Updated: 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, 2016 0.9500 0.9500 0.9500 0.9500 2,252 +0.00(+0.00%)
May 26, 2016 0.9500 0.9500 0.9500 0 +0.00(+0.01%)
May 25, 2016 0.9800 0.9800 0.9499 0.9499 5,878 -0.02(-2.07%)
May 24, 2016 0.9700 0.9700 0.9700 0.9700 1,000 -0.01(-1.01%)
May 23, 2016 0.9800 0.9800 0.9199 0.9799 10,712 +0.06(+6.52%)
May 20, 2016 0.9199 0.9199 0.9199 0.9199 480 +0.04(+4.53%)
May 19, 2016 0.9200 0.9200 0.8800 0.8800 14,644 -0.14(-13.73%)
May 18, 2016 0.8800 1.020 0.8800 1.020 4,920 +0.14(+15.91%)
May 16, 2016 0.8800 0.8800 0.8800 0 +0.03(+3.53%)
May 13, 2016 0.8250 0.8700 0.8200 0.8500 23,784 +0.04(+4.94%)
May 12, 2016 0.9100 0.9100 0.8100 0.8100 18,970 -0.10(-10.99%)
May 11, 2016 0.9100 0.9100 0.9100 0.9100 3,883 -0.01(-0.59%)
May 10, 2016 0.9100 0.9200 0.9077 0.9154 15,750 +0.02(+1.71%)
May 09, 2016 0.9500 0.9546 0.9000 0.9000 25,095 -0.05(-5.26%)
May 06, 2016 0.9600 0.9600 0.9500 0.9500 1,500 -0.02(-2.06%)
May 05, 2016 0.9700 0.9700 0.9700 0.9700 7,320 -0.03(-3.00%)
May 04, 2016 1.020 1.020 0.9910 1.000 5,375 -0.05(-4.76%)
May 03, 2016 1.030 1.050 1.030 1.050 800 +0.03(+2.94%)
May 02, 2016 1.030 1.060 1.020 1.020 25,259 +0.02(+2.00%)
Apr 29, 2016 1.000 1.000 1.000 1.000 1,031 +0.01(+0.69%)
Apr 28, 2016 0.9501 1.000 0.9501 0.9931 6,482 +0.02(+2.38%)
Apr 27, 2016 0.9800 1.000 0.9700 0.9700 5,380 -0.05(-4.90%)
Apr 26, 2016 1.030 1.040 1.020 1.020 6,494 +0.06(+6.25%)
Apr 25, 2016 1.030 1.030 0.9600 0.9600 4,200 -0.00(-0.10%)
Apr 22, 2016 0.9720 0.9720 0.9610 0.9610 4,500 -0.06(-5.78%)
Apr 19, 2016 1.020 1.020 1.020 0 +0.01(+0.99%)
Apr 18, 2016 0.9900 1.010 0.9700 1.010 7,000 +0.00(+0.00%)
Apr 15, 2016 1.000 1.020 1.000 1.010 8,491 -0.01(-0.98%)
Apr 14, 2016 1.020 1.040 1.020 1.020 3,000 +0.04(+3.63%)
Apr 13, 2016 0.9600 0.9900 0.9600 0.9842 3,600 -0.06(-5.36%)
Apr 12, 2016 1.040 1.040 1.040 1.040 2,001 +0.10(+10.64%)
Apr 11, 2016 0.9620 0.9620 0.9400 0.9400 600 -0.11(-10.48%)
Apr 08, 2016 0.9400 1.050 0.9400 1.050 13,572 +0.08(+8.25%)
Apr 07, 2016 1.020 1.020 0.9500 0.9700 19,000 -0.05(-4.90%)
Apr 06, 2016 1.020 1.020 1.020 1.020 1,000 -0.02(-1.92%)
Apr 05, 2016 1.013 1.040 1.010 1.040 3,400 -0.01(-0.95%)
Mar 30, 2016 1.050 1.050 1.050 0 +0.05(+5.00%)
Mar 29, 2016 1.000 1.000 1.000 1.000 900 -0.02(-1.96%)
Mar 28, 2016 1.020 1.020 1.020 1.020 1,000 +0.02(+2.00%)
Mar 24, 2016 1.000 1.000 1.000 0 +0.02(+2.04%)
Mar 23, 2016 0.9731 0.9800 0.9100 0.9800 6,330 +0.00(+0.00%)
Mar 21, 2016 0.9800 0.9800 0.9800 0 -0.02(-2.00%)
Mar 18, 2016 1.040 1.050 1.000 1.000 12,510 -0.04(-3.85%)
Mar 17, 2016 1.040 1.040 1.040 1.040 300 +0.00(+0.00%)
Mar 16, 2016 1.000 1.040 1.000 1.040 2,300 +0.04(+4.00%)
Mar 15, 2016 0.9840 1.000 0.9800 1.000 3,860 +0.02(+2.04%)
Mar 14, 2016 0.9742 0.9800 0.9550 0.9800 12,894 +0.04(+4.23%)
Mar 11, 2016 1.050 1.050 0.9402 0.9402 2,169 -0.07(-6.91%)
Mar 09, 2016 1.010 1.010 1.010 0 -0.03(-2.88%)
Mar 08, 2016 1.040 1.050 1.020 1.040 22,500 +0.02(+1.96%)
Mar 07, 2016 1.000 1.020 1.000 1.020 5,395 +0.03(+3.03%)
Mar 04, 2016 0.9670 0.9900 0.9500 0.9900 8,009 +0.00(+0.01%)
Mar 02, 2016 0.9899 0.9899 0.9899 0 +0.09(+9.99%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.