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, 2017 1.620 1.620 1.570 1.606 7,136 +0.05(+2.96%)
May 30, 2017 1.610 1.610 1.550 1.560 13,091 -0.04(-2.50%)
May 26, 2017 1.580 1.600 1.580 1.600 2,533 +0.01(+0.63%)
May 25, 2017 1.590 1.590 1.590 1.590 2,000 -0.03(-1.85%)
May 24, 2017 1.620 1.620 1.620 1.620 100 -0.00(-0.19%)
May 23, 2017 1.607 1.630 1.600 1.623 5,743 +0.02(+1.44%)
May 22, 2017 1.590 1.610 1.590 1.600 9,800 +0.02(+1.27%)
May 19, 2017 1.580 1.580 1.580 1.580 9,075 -0.03(-1.86%)
May 18, 2017 1.580 1.610 1.570 1.610 18,192 +0.04(+2.55%)
May 17, 2017 1.570 1.570 1.570 1.570 5,765 +0.00(+0.00%)
May 16, 2017 1.560 1.600 1.560 1.570 18,884 -0.04(-2.48%)
May 15, 2017 1.650 1.650 1.610 1.610 23,630 -0.04(-2.42%)
May 11, 2017 1.650 1.650 1.650 200 +0.01(+0.61%)
May 10, 2017 1.630 1.650 1.630 1.640 17,759 +0.00(+0.00%)
May 09, 2017 1.600 1.640 1.600 1.640 11,250 +0.04(+2.50%)
May 08, 2017 1.600 1.640 1.590 1.600 8,675 +0.00(+0.00%)
May 05, 2017 1.561 1.620 1.561 1.600 6,146 +0.02(+1.27%)
May 04, 2017 1.640 1.640 1.580 1.580 8,807 +0.00(+0.00%)
May 03, 2017 1.602 1.602 1.520 1.580 18,177 -0.04(-2.47%)
May 02, 2017 1.650 1.650 1.550 1.620 4,550 -0.03(-1.82%)
May 01, 2017 1.660 1.680 1.650 1.650 12,878 +0.00(+0.00%)
Apr 28, 2017 1.680 1.680 1.650 1.650 3,560 +0.01(+0.61%)
Apr 27, 2017 1.600 1.642 1.560 1.640 120,833 +0.04(+2.50%)
Apr 26, 2017 1.520 1.600 1.520 1.600 60,435 +0.08(+5.26%)
Apr 25, 2017 1.500 1.520 1.500 1.520 15,520 +0.03(+2.01%)
Apr 24, 2017 1.490 1.490 1.480 1.490 18,710 +0.00(+0.13%)
Apr 21, 2017 1.473 1.490 1.473 1.488 25,670 +0.01(+0.54%)
Apr 20, 2017 1.480 1.480 1.473 1.480 4,056 +0.03(+2.07%)
Apr 19, 2017 1.480 1.480 1.450 1.450 17,700 -0.03(-2.03%)
Apr 18, 2017 1.470 1.480 1.460 1.480 19,179 +0.01(+0.68%)
Apr 17, 2017 1.470 1.470 1.470 1.470 5,668 +0.05(+3.52%)
Apr 13, 2017 1.435 1.450 1.420 1.420 17,740 -0.03(-2.07%)
Apr 12, 2017 1.450 1.455 1.450 1.450 6,830 +0.00(+0.00%)
Apr 11, 2017 1.450 1.450 1.450 1.450 250 -0.02(-1.36%)
Apr 10, 2017 1.450 1.470 1.445 1.470 31,945 +0.04(+2.80%)
Apr 07, 2017 1.430 1.430 1.430 1.430 100 -0.03(-2.05%)
Apr 06, 2017 1.470 1.470 1.450 1.460 6,490 +0.03(+2.10%)
Apr 05, 2017 1.470 1.470 1.430 1.430 9,080 -0.04(-2.72%)
Apr 04, 2017 1.450 1.470 1.430 1.470 12,790 -0.00(-0.21%)
Apr 03, 2017 1.430 1.473 1.430 1.473 8,147 +0.04(+3.01%)
Mar 31, 2017 1.430 1.430 1.430 1.430 3,000 +0.00(+0.00%)
Mar 30, 2017 1.444 1.490 1.430 1.430 20,577 +0.00(+0.00%)
Mar 29, 2017 1.440 1.490 1.430 1.430 48,067 -0.02(-1.38%)
Mar 28, 2017 1.450 1.490 1.450 1.450 9,385 -0.04(-2.68%)
Mar 27, 2017 1.470 1.490 1.450 1.490 29,581 +0.00(+0.00%)
Mar 24, 2017 1.500 1.500 1.470 1.490 14,600 +0.02(+1.36%)
Mar 23, 2017 1.500 1.500 1.450 1.470 69,723 -0.01(-0.68%)
Mar 22, 2017 1.500 1.500 1.450 1.480 112,824 +0.01(+0.68%)
Mar 21, 2017 1.450 1.480 1.440 1.470 21,430 +0.01(+0.68%)
Mar 20, 2017 1.450 1.540 1.450 1.460 21,149 +0.06(+4.29%)
Mar 17, 2017 1.430 1.435 1.400 1.400 27,569 -0.03(-1.89%)
Mar 16, 2017 1.420 1.460 1.375 1.427 137,256 +0.04(+2.65%)
Mar 15, 2017 1.300 1.390 1.250 1.390 100,326 +0.09(+6.92%)
Mar 14, 2017 1.230 1.300 1.230 1.300 13,308 +0.09(+7.44%)
Mar 13, 2017 1.210 1.210 1.210 1.210 5,571 +0.00(+0.00%)
Mar 10, 2017 1.210 1.210 1.210 1.210 1,510 -0.01(-0.82%)
Mar 09, 2017 1.200 1.250 1.160 1.220 14,300 -0.01(-0.81%)
Mar 08, 2017 1.370 1.380 1.220 1.230 14,735 -0.14(-10.22%)
Mar 07, 2017 1.308 1.370 1.308 1.370 5,500 +0.07(+5.38%)
Mar 06, 2017 1.280 1.390 1.220 1.300 68,955 +0.02(+1.56%)
Mar 03, 2017 1.240 1.280 1.190 1.280 13,420 +0.07(+5.65%)
Mar 02, 2017 1.300 1.300 1.212 1.212 13,050 -0.05(-3.61%)
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.