Advertisement
Advertisement
U.S. Markets open in 1 hr 21 mins
Advertisement
Advertisement
Advertisement
Advertisement

Opsens Inc. (OPSSF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.9613-0.0287 (-1.44%)
At close: 03:57PM EDT
Advertisement
Advertisement
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 2022------
Oct 05, 20221.99001.99001.83101.96101.96108,400
Oct 04, 20221.95402.00001.93001.99001.990027,400
Oct 03, 20221.90501.91001.86001.91001.910024,400
Sep 30, 20221.90101.96801.85001.86501.865098,900
Sep 29, 20221.90501.91001.87401.90001.900044,600
Sep 28, 20221.83001.92001.82501.90001.900038,900
Sep 27, 20221.86801.86801.79001.80001.800015,400
Sep 26, 20221.93001.98001.85001.86001.860033,400
Sep 23, 20221.87002.02901.84001.92501.9250100,800
Sep 22, 20222.15002.15001.99002.04002.040029,900
Sep 21, 20222.20002.20002.09002.11102.111028,800
Sep 20, 20222.33002.33002.12502.15002.150037,100
Sep 19, 20222.30002.33202.25002.25002.250047,900
Sep 16, 20222.41002.42002.29002.35002.350066,300
Sep 15, 20222.20002.44002.20002.37002.3700158,600
Sep 14, 20222.11502.16002.11502.12702.127021,900
Sep 13, 20222.15002.15002.11002.11002.110052,300
Sep 12, 20222.10002.17002.10002.15502.155079,800
Sep 09, 20222.10002.15002.06002.12002.120070,100
Sep 08, 20222.09002.17302.00002.17302.173049,000
Sep 07, 20222.25002.25002.03002.05002.0500128,000
Sep 06, 20222.27502.29002.21002.25102.251046,800
Sep 02, 20222.28002.28502.23502.27002.270028,900
Sep 01, 20222.19002.28002.19002.25002.250016,600
Aug 31, 20222.24002.31202.20302.29002.290056,300
Aug 30, 20222.19002.20402.13902.18002.180042,100
Aug 29, 20222.18002.20002.14002.17002.170046,600
Aug 26, 20222.15002.21002.15002.17002.170060,200
Aug 25, 20222.08802.11002.06002.11002.110030,500
Aug 24, 20222.06102.06102.02002.02002.02007,700
Aug 23, 20222.15002.15002.05002.06302.06305,400
Aug 22, 20222.04002.05002.00002.05002.050015,500
Aug 19, 20222.03002.04002.00102.04002.04006,100
Aug 18, 20221.99002.01001.99002.01002.0100600
Aug 17, 20222.01102.09002.00002.01502.01506,500
Aug 16, 20222.06002.06702.00002.01002.01004,000
Aug 15, 20222.04002.05002.02002.04002.04007,600
Aug 12, 20222.02002.02101.95002.02002.02006,800
Aug 11, 20222.05002.11002.03502.03502.035041,800
Aug 10, 20222.11002.11002.10002.10502.10501,300
Aug 09, 20222.14802.14802.03402.03402.034025,600
Aug 08, 20221.91002.14001.88002.14002.140060,300
Aug 05, 20221.74001.91001.74001.91001.910018,600
Aug 04, 20221.91001.91001.86001.86001.86001,500
Aug 03, 20222.05002.05001.86001.86001.86008,500
Aug 02, 20221.85001.90001.85001.89001.890010,600
Aug 01, 20221.89001.89001.89001.89001.8900500
Jul 29, 20221.93001.93001.88501.89001.89003,500
Jul 28, 20221.91601.92501.88001.92501.92503,500
Jul 27, 20221.83001.86501.80001.86501.86501,800
Jul 26, 20221.70001.84301.70001.84001.840014,000
Jul 25, 20221.81001.82001.79001.82001.820018,200
Jul 22, 20221.87001.87001.80001.80001.80001,600
Jul 21, 20221.90001.90001.80001.83001.830026,100
Jul 20, 20221.87001.94001.87001.91501.915016,000
Jul 19, 20221.82001.87001.82001.85001.85005,600
Jul 18, 20221.87001.87001.72001.77001.770012,000
Jul 15, 20221.75501.77001.75001.76001.760035,700
Jul 14, 20221.82001.82001.72001.81501.815022,900
Jul 13, 20221.90001.95501.84001.86001.860049,600
Jul 12, 20221.73001.87001.73001.85001.850037,000
Jul 11, 20221.83001.83001.73001.73001.730023,000
Jul 08, 20221.68001.73001.68001.72001.720026,900
Jul 07, 20221.68001.69001.65001.68501.68508,600
Jul 06, 20221.69001.72001.64001.66501.665022,900
Jul 05, 20221.71501.83501.71501.72001.720020,000
Jul 01, 20221.49001.79001.49001.75001.750015,900
Jun 30, 20221.61001.71001.61001.68001.680026,500
Jun 29, 20221.70301.70301.70301.70301.7030500
Jun 28, 20221.82001.90001.78501.78501.785015,600
Jun 27, 20221.68001.81001.68001.81001.810021,800
Jun 24, 20221.64001.64001.61001.63001.63002,300
Jun 23, 20221.59001.61001.55201.59501.59503,600
Jun 22, 20221.64001.64001.64001.64001.6400400
Jun 21, 20221.64001.71001.64001.70001.700020,700
Jun 17, 20221.59501.59501.55001.57001.57002,900
Jun 16, 20221.60001.62001.57001.57101.571048,100
Jun 15, 20221.58001.63001.58001.60001.600018,500
Jun 14, 20221.65501.70001.60001.60001.600047,800
Jun 13, 20221.71001.73001.59001.66001.660029,500
Jun 10, 20221.82001.85001.79601.81001.8100187,500
Jun 09, 20221.76001.85001.76001.84001.8400114,300
Jun 08, 20221.83001.83001.76001.76101.761031,200
Jun 07, 20221.76001.82901.72001.81501.815054,500
Jun 06, 20221.76001.76501.74001.75001.750019,800
Jun 03, 20221.78001.78001.72001.78001.78004,900
Jun 02, 20221.77001.80501.77001.80501.805021,300
Jun 01, 20221.65501.77001.65001.77001.770063,500
May 31, 20221.62001.65001.62001.65001.650020,100
May 27, 20221.66901.66901.59501.61001.610016,200
May 26, 20221.65001.70001.58001.64001.640014,000
May 25, 20221.61401.64001.58501.58501.58501,700
May 24, 20221.52001.61001.50001.61001.610013,400
May 23, 20221.50001.55001.50001.55001.550012,300
May 20, 20221.55001.58001.50001.52001.520042,800
May 19, 20221.42001.48001.37101.48001.480039,700
May 18, 20221.41001.41001.36501.36501.36507,300
May 17, 20221.38501.40001.37001.39001.39005,600
May 16, 20221.37001.38201.36101.37501.37509,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement