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 (%)
Jun 30, 2014 0.9400 0.9400 0.9400 0.9400 231 -0.02(-2.08%)
Jun 27, 2014 0.9600 0.9600 0.9600 0.9600 1,850 +0.03(+3.23%)
Jun 25, 2014 0.9300 0.9300 0.9300 0 +0.02(+2.20%)
Jun 24, 2014 0.9500 0.9500 0.9100 0.9100 9,133 -0.09(-9.00%)
Jun 23, 2014 1.010 1.010 1.000 1.000 6,545 -0.02(-1.96%)
Jun 19, 2014 1.020 1.020 1.020 0 +0.04(+4.08%)
Jun 18, 2014 0.9800 1.000 0.9800 0.9800 42,395 -0.07(-6.67%)
Jun 17, 2014 1.090 1.090 0.9800 1.050 29,100 -0.05(-4.55%)
Jun 16, 2014 1.100 1.100 1.100 1.100 1,100 +0.00(+0.00%)
Jun 13, 2014 1.130 1.130 1.070 1.100 5,900 +0.03(+2.80%)
Jun 12, 2014 1.130 1.130 1.070 1.070 2,600 -0.08(-6.96%)
Jun 11, 2014 1.180 1.180 1.150 1.150 7,575 -0.03(-2.54%)
Jun 10, 2014 1.200 1.200 1.150 1.180 21,059 +0.03(+2.61%)
Jun 06, 2014 1.130 1.150 1.130 1.150 50,600 +0.02(+1.77%)
Jun 05, 2014 1.130 1.130 1.130 1.130 900 +0.04(+3.67%)
Jun 04, 2014 1.080 1.090 1.080 1.090 4,550 +0.00(+0.00%)
Jun 03, 2014 1.090 1.090 1.090 1.090 450 +0.00(+0.00%)
Jun 02, 2014 0.9900 1.100 0.9900 1.090 40,281 +0.05(+4.81%)
May 30, 2014 1.040 1.040 1.040 1.040 600 +0.09(+9.47%)
May 29, 2014 0.9500 0.9500 0.9500 0.9500 600 +0.00(+0.00%)
May 28, 2014 1.000 1.000 0.9500 0.9500 1,530 -0.09(-8.65%)
May 27, 2014 1.040 1.040 1.040 1.040 100 -0.01(-0.95%)
May 20, 2014 1.050 1.050 1.050 0 +0.07(+7.14%)
May 19, 2014 1.000 1.000 0.9800 0.9800 5,977 -0.02(-2.00%)
May 16, 2014 0.9700 1.000 0.9700 1.000 19,455 +0.05(+5.26%)
May 15, 2014 0.9800 0.9800 0.9500 0.9500 11,000 -0.05(-5.00%)
May 12, 2014 1.000 1.000 1.000 0 +0.00(+0.00%)
May 09, 2014 0.9900 1.000 0.9900 1.000 23,282 +0.03(+3.09%)
May 08, 2014 0.9700 0.9800 0.9700 0.9700 24,000 +0.00(+0.00%)
May 07, 2014 0.9894 0.9894 0.9700 0.9700 4,110 -0.05(-4.90%)
May 06, 2014 1.020 1.020 1.020 1.020 10,164 -0.03(-2.86%)
May 02, 2014 1.050 1.050 1.050 1.050 0 +0.04(+3.96%)
May 01, 2014 1.010 1.020 1.010 1.010 2,400 +0.00(+0.00%)
Apr 30, 2014 1.100 1.100 1.010 1.010 13,296 -0.04(-3.81%)
Apr 29, 2014 1.100 1.100 1.050 1.050 2,372 -0.05(-4.55%)
Apr 25, 2014 1.100 1.100 1.100 1.100 32 +0.04(+3.77%)
Apr 24, 2014 1.200 1.200 1.060 1.060 34,406 -0.12(-10.17%)
Apr 23, 2014 1.250 1.250 1.180 1.180 20,805 -0.02(-1.67%)
Apr 22, 2014 1.120 1.200 1.110 1.200 85,794 +0.10(+9.09%)
Apr 21, 2014 1.120 1.120 1.090 1.100 38,280 +0.01(+0.92%)
Apr 17, 2014 1.090 1.090 1.090 0 +0.04(+3.81%)
Apr 15, 2014 1.050 1.050 1.050 0 -0.05(-4.55%)
Apr 11, 2014 1.100 1.100 1.100 1.100 0 +0.09(+8.91%)
Apr 08, 2014 1.010 1.010 1.010 0 +0.00(+0.00%)
Apr 07, 2014 1.010 1.010 1.010 1.010 250 +0.05(+5.21%)
Apr 04, 2014 1.010 1.010 0.9600 0.9600 0 -0.17(-15.04%)
Apr 02, 2014 1.130 1.130 1.130 27 +0.10(+9.71%)
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.