U.S. markets closed

Opsens Inc. (OPSSF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.0600+0.0100 (+0.49%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20212.07002.10002.03502.06002.060035,500
Sep 16, 20212.11002.16002.02502.05002.050038,300
Sep 15, 20212.04002.08002.02002.04502.045023,400
Sep 14, 20212.10002.17702.04002.06102.061065,400
Sep 13, 20212.20002.22002.04802.05002.0500121,000
Sep 10, 20212.22002.22002.15002.17002.170030,400
Sep 09, 20212.26002.30002.21002.21002.2100102,700
Sep 08, 20212.35002.35002.18502.22002.220044,100
Sep 07, 20212.18902.22002.11002.20502.205048,200
Sep 03, 20212.13002.22002.13002.20002.200032,400
Sep 02, 20212.07002.22002.07002.21002.210038,500
Sep 01, 20212.10002.11702.09002.11002.110016,200
Aug 31, 20212.05002.09002.05002.09002.09005,600
Aug 30, 20212.10702.10702.05002.07002.07008,100
Aug 27, 20212.05002.06002.02002.03802.03804,800
Aug 26, 20212.05002.07702.02302.02302.023010,000
Aug 25, 20211.98302.05001.98302.05002.050024,800
Aug 24, 20212.00002.01001.96401.97001.970011,800
Aug 23, 20212.00002.00001.96001.97001.970075,800
Aug 20, 20211.91001.95001.88001.94501.945010,600
Aug 19, 20211.97001.97001.88001.88501.885040,100
Aug 18, 20212.09002.09001.97001.97001.970081,600
Aug 17, 20212.13402.13402.08002.08002.080034,300
Aug 16, 20212.09002.13002.09002.10002.100015,500
Aug 13, 20212.10002.13002.10002.13002.130018,800
Aug 12, 20212.16002.16002.11002.12002.120017,500
Aug 11, 20212.18002.18002.11302.13902.139028,800
Aug 10, 20212.20002.20002.13002.16002.160016,800
Aug 09, 20212.20002.20002.10002.15002.150038,500
Aug 06, 20212.14002.16002.10002.13002.130065,100
Aug 05, 20212.12202.23002.08702.15602.156049,300
Aug 04, 20212.16002.20002.06002.13002.130063,700
Aug 03, 20212.25002.33802.12802.15702.1570127,900
Aug 02, 20212.17002.40002.10502.39002.3900451,200
Jul 30, 20211.83502.30001.83002.08302.08301,316,000
Jul 29, 20211.82001.82001.82001.82001.820013,600
Jul 28, 20211.82001.83001.81001.82601.826017,200
Jul 27, 20211.80001.80001.80001.80001.80001,100
Jul 26, 20211.79501.81001.79001.80001.800035,100
Jul 23, 20211.77001.79001.77001.78001.780011,300
Jul 22, 20211.80601.80601.77001.78001.78009,700
Jul 21, 20211.78901.78901.78901.78901.78906,500
Jul 20, 20211.72001.76001.72001.76001.760043,100
Jul 19, 20211.69001.74001.67001.72001.720047,600
Jul 16, 20211.69001.72701.69001.72701.727015,100
Jul 15, 20211.80001.80001.76001.79001.790036,200
Jul 14, 20211.80901.84801.79301.80001.800034,500
Jul 13, 20211.89001.91801.81001.81001.810027,000
Jul 12, 20211.85001.85001.73001.80901.80906,400
Jul 09, 20211.71301.74201.70001.74201.74201,300
Jul 08, 20211.74001.74001.66001.71001.710021,600
Jul 07, 20211.78001.78001.77001.77001.77003,600
Jul 06, 20211.78401.79001.74501.78001.780010,700
Jul 02, 20211.83001.85501.83001.85501.85504,900
Jul 01, 20211.83001.83001.82001.82001.82001,300
Jun 30, 20211.88201.90001.85001.85001.85009,100
Jun 29, 20211.92001.92001.85001.85001.85002,900
Jun 28, 20211.89201.95601.89201.91001.91007,800
Jun 25, 20211.95002.03001.94001.97001.970030,300
Jun 24, 20211.89001.91001.79601.91001.91006,100
Jun 23, 20211.72001.80001.72001.79001.790014,100
Jun 22, 20211.73001.74001.69601.72001.720013,900
Jun 21, 20211.74001.77101.74001.74001.74006,700
Jun 18, 20211.79101.79101.74301.74301.74306,300
Jun 17, 20211.81501.81501.80701.80701.8070700
Jun 16, 20211.72001.89001.72001.84001.840066,700
Jun 15, 20211.71501.72001.71001.71001.71002,300
Jun 14, 20211.74001.74001.71001.72501.725019,200
Jun 11, 20211.72501.73001.70001.70001.70003,500
Jun 10, 20211.73001.73001.63301.63301.633015,900
Jun 09, 20211.72501.74801.72001.72001.720014,600
Jun 08, 20211.78001.84001.74401.75001.750012,000
Jun 07, 20211.72801.76001.70001.72301.723015,800
Jun 04, 20211.75001.75001.65001.65001.65002,500
Jun 03, 20211.70001.70001.63501.65001.65005,900
Jun 02, 20211.78001.78001.62001.64401.64409,700
Jun 01, 20211.64501.67601.63001.67601.6760700
May 28, 20211.50001.67301.50001.63001.63007,300
May 27, 20211.65001.67001.65001.67001.67003,800
May 26, 20211.65001.67901.63701.66001.660026,700
May 25, 20211.67001.67201.64001.64001.64007,100
May 24, 20211.71001.71001.71001.71001.7100-
May 21, 20211.70001.74001.70001.71001.710013,000
May 20, 20211.60001.66601.60001.65501.65502,600
May 19, 20211.65001.65001.60001.60001.600011,400
May 18, 20211.70001.70001.67001.67001.67005,200
May 17, 20211.73001.73001.65501.68001.680011,500
May 14, 20211.60001.63001.56001.63001.63009,700
May 13, 20211.61801.62001.58001.59001.590013,100
May 12, 20211.62001.64001.60001.63001.63008,800
May 11, 20211.77001.77001.61001.62001.62009,600
May 10, 20211.84501.87001.75001.77001.770020,100
May 07, 20211.84001.84001.82001.84001.840018,600
May 06, 20211.78701.82001.76001.79001.790037,000
May 05, 20211.80001.80401.75001.80001.800025,600
May 04, 20211.75701.85001.75001.77501.775061,200
May 03, 20211.70001.81601.65001.81601.8160232,800
Apr 30, 20211.56001.70001.56001.65001.6500192,300
Apr 29, 20211.47001.53001.46501.53001.530054,700
Apr 28, 20211.44601.46201.44201.46001.460043,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...