Want to see IL:OPCE full AI Analyst Report?
Opc Energy (OPCE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9,477.00 | 9,611.00 | 9,220.00 | 9,393.00 | 9,393.00 | -1.77% | 353,049 | 0.97 |
| Oct 29, 2026 | 9,220.00 | 9,562.00 | 9,220.00 | 9,562.00 | 9,562.00 | +2.83% | 334,524 | 0.92 |
| Oct 28, 2026 | 9,160.00 | 9,330.00 | 8,971.00 | 9,299.00 | 9,299.00 | -0.15% | 389,120 | 1.07 |
| Oct 26, 2026 | 9,129.00 | 9,419.00 | 9,054.00 | 9,313.00 | 9,313.00 | +1.77% | 400,556 | 1.10 |
| Oct 23, 2026 | 9,210.00 | 9,383.00 | 9,078.00 | 9,151.00 | 9,151.00 | -2.85% | 658,660 | 1.85 |
| Oct 22, 2026 | 9,461.00 | 9,581.00 | 9,300.00 | 9,419.00 | 9,419.00 | -1.50% | 347,834 | 0.98 |
| Oct 21, 2026 | 9,504.00 | 9,774.00 | 9,461.00 | 9,562.00 | 9,562.00 | +1.44% | 482,182 | 1.36 |
| Oct 20, 2026 | 9,370.00 | 9,593.00 | 9,250.00 | 9,426.00 | 9,426.00 | +0.60% | 441,364 | 1.25 |
| Oct 19, 2026 | 9,624.00 | 9,624.00 | 9,355.00 | 9,370.00 | 9,370.00 | -2.87% | 321,261 | 0.90 |
| Oct 16, 2026 | 9,437.00 | 9,765.00 | 9,436.00 | 9,647.00 | 9,647.00 | +3.34% | 209,213 | 0.59 |
| Oct 15, 2026 | 9,189.00 | 9,582.00 | 9,099.00 | 9,335.00 | 9,335.00 | -0.92% | 307,083 | 0.87 |
| Oct 14, 2026 | 9,493.00 | 9,840.00 | 9,301.00 | 9,422.00 | 9,422.00 | -0.40% | 381,895 | 1.08 |
| Oct 13, 2026 | 9,109.00 | 9,561.00 | 9,057.00 | 9,460.00 | 9,460.00 | +3.85% | 309,694 | 0.87 |
| Oct 12, 2026 | 9,004.00 | 9,154.00 | 8,924.00 | 9,109.00 | 9,109.00 | +1.38% | 184,909 | 0.52 |
| Oct 09, 2026 | 9,045.00 | 9,140.00 | 8,931.00 | 8,985.00 | 8,985.00 | -1.58% | 375,694 | 1.05 |
| Oct 08, 2026 | 9,074.00 | 9,224.00 | 8,926.00 | 9,129.00 | 9,129.00 | -1.09% | 364,317 | 1.00 |
| Oct 07, 2026 | 9,250.00 | 9,589.00 | 9,129.00 | 9,230.00 | 9,230.00 | +2.56% | 579,342 | 1.59 |
| Oct 06, 2026 | 8,965.00 | 9,041.00 | 8,740.00 | 9,000.00 | 9,000.00 | +1.12% | 373,259 | 1.01 |
| Oct 05, 2026 | 8,633.00 | 9,021.00 | 8,517.00 | 8,900.00 | 8,900.00 | +4.11% | 479,000 | 1.28 |
| Oct 01, 2026 | 8,707.00 | 8,785.00 | 8,452.00 | 8,549.00 | 8,549.00 | -1.35% | 297,248 | 0.78 |
| Sep 30, 2026 | 8,871.00 | 9,024.00 | 8,666.00 | 8,666.00 | 8,666.00 | -3.90% | 351,271 | 0.91 |
| Sep 29, 2026 | 9,034.00 | 9,099.00 | 8,842.00 | 9,018.00 | 9,018.00 | -0.18% | 270,900 | 0.69 |
| Sep 28, 2026 | 8,939.00 | 9,055.00 | 8,780.00 | 9,034.00 | 9,034.00 | +0.95% | 243,941 | 0.62 |
| Sep 24, 2026 | 9,184.00 | 9,298.00 | 8,873.00 | 8,949.00 | 8,949.00 | -4.38% | 634,627 | 1.60 |
| Sep 23, 2026 | 9,231.00 | 9,430.00 | 9,089.00 | 9,359.00 | 9,359.00 | +1.66% | 225,368 | 0.56 |
| Sep 22, 2026 | 9,620.00 | 9,721.00 | 9,153.00 | 9,206.00 | 9,206.00 | -2.35% | 315,403 | 0.76 |
| Sep 17, 2026 | 9,130.00 | 9,500.00 | 9,063.00 | 9,428.00 | 9,428.00 | +3.29% | 450,906 | 1.07 |
| Sep 16, 2026 | 9,040.00 | 9,215.00 | 9,000.00 | 9,128.00 | 9,128.00 | +0.31% | 218,929 | 0.51 |
| Sep 15, 2026 | 9,374.00 | 9,388.00 | 8,895.00 | 9,100.00 | 9,100.00 | -2.92% | 430,655 | 0.99 |
| Sep 14, 2026 | 9,550.00 | 9,550.00 | 9,220.00 | 9,374.00 | 9,374.00 | -1.84% | 236,126 | 0.53 |
| Sep 10, 2026 | 10,180.00 | 10,180.00 | 9,550.00 | 9,550.00 | 9,550.00 | -5.73% | 237,602 | 0.53 |
| Sep 09, 2026 | 9,955.00 | 10,150.00 | 9,921.00 | 10,130.00 | 10,130.00 | +2.12% | 284,964 | 0.63 |
| Sep 08, 2026 | 10,060.00 | 10,110.00 | 9,767.00 | 9,920.00 | 9,920.00 | -0.31% | 192,980 | 0.40 |
| Sep 07, 2026 | 10,120.00 | 10,180.00 | 9,915.00 | 9,951.00 | 9,951.00 | -1.67% | 145,554 | 0.30 |
| Sep 04, 2026 | 9,803.00 | 10,180.00 | 9,684.00 | 10,120.00 | 10,120.00 | +4.75% | 270,830 | 0.53 |
| Sep 03, 2026 | 9,647.00 | 9,800.00 | 9,400.00 | 9,661.00 | 9,661.00 | +1.15% | 261,955 | 0.51 |
| Sep 02, 2026 | 9,352.00 | 9,649.00 | 9,260.00 | 9,551.00 | 9,551.00 | +0.80% | 550,595 | 1.05 |
| Sep 01, 2026 | 9,850.00 | 9,898.00 | 9,415.00 | 9,475.00 | 9,475.00 | -4.67% | 540,682 | 1.02 |
| Aug 31, 2026 | 9,800.00 | 9,950.00 | 9,566.00 | 9,939.00 | 9,939.00 | +1.15% | 894,922 | 1.70 |
| Aug 28, 2026 | 9,750.00 | 9,826.00 | 9,530.00 | 9,826.00 | 9,826.00 | -0.14% | 518,847 | 0.98 |
| Aug 27, 2026 | 9,425.00 | 9,923.00 | 9,339.00 | 9,840.00 | 9,840.00 | +4.88% | 359,566 | 0.55 |
| Aug 26, 2026 | 9,409.00 | 9,461.00 | 9,200.00 | 9,382.00 | 9,382.00 | -0.78% | 320,345 | 0.48 |
| Aug 25, 2026 | 9,496.00 | 9,553.00 | 9,268.00 | 9,456.00 | 9,456.00 | -0.35% | 275,375 | 0.41 |
| Aug 24, 2026 | 9,686.00 | 9,692.00 | 9,481.00 | 9,489.00 | 9,489.00 | -2.03% | 266,511 | 0.39 |
| Aug 21, 2026 | 9,532.00 | 9,762.00 | 9,484.00 | 9,686.00 | 9,686.00 | +1.42% | 322,356 | 0.47 |
| Aug 20, 2026 | 9,365.00 | 9,624.00 | 9,319.00 | 9,550.00 | 9,550.00 | +2.84% | 312,984 | 0.45 |
| Aug 19, 2026 | 9,299.00 | 9,523.00 | 9,200.00 | 9,286.00 | 9,286.00 | -0.65% | 348,708 | 0.50 |
| Aug 18, 2026 | 9,253.00 | 9,360.00 | 9,120.00 | 9,347.00 | 9,347.00 | +0.18% | 231,637 | 0.33 |
| Aug 17, 2026 | 9,552.00 | 9,878.00 | 9,330.00 | 9,330.00 | 9,330.00 | -2.80% | 227,007 | 0.33 |
| Aug 14, 2026 | 9,839.00 | 9,839.00 | 9,475.00 | 9,599.00 | 9,599.00 | -2.44% | 211,908 | 0.30 |
