U.S. Markets closed

Opsens Inc. (OPSSF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.78000.0000 (0.00%)
At close: 3:47PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 27, 20211.42001.45001.42001.45001.450055,800
Apr 26, 20211.44501.44501.39001.42001.420024,200
Apr 23, 20211.39001.44701.39001.42501.425021,800
Apr 22, 20211.44701.44701.41901.42001.42005,500
Apr 21, 20211.35001.43001.35001.43001.430025,600
Apr 20, 20211.42901.42901.33501.35001.350061,700
Apr 19, 20211.53001.53001.40001.44001.440020,800
Apr 16, 20211.45001.45001.42001.44801.448024,200
Apr 15, 20211.47101.47101.42501.43001.430010,200
Apr 14, 20211.45901.47501.43001.46001.460022,800
Apr 13, 20211.48001.48001.38001.41001.410034,400
Apr 12, 20211.49001.49001.35001.38001.3800104,900
Apr 09, 20211.50001.51001.48501.49001.490036,400
Apr 08, 20211.47501.50001.45001.50001.5000114,000
Apr 07, 20211.45701.48001.42001.46001.4600302,800
Apr 06, 20211.44001.46001.42001.42001.4200129,000
Apr 05, 20211.32001.44701.32001.44001.440042,200
Apr 01, 20211.41001.44001.41001.42901.429089,000
Mar 31, 20211.40001.43001.36001.41001.410057,700
Mar 30, 20211.29501.41001.29501.38501.385070,700
Mar 29, 20211.38901.44601.27901.28501.285043,300
Mar 26, 20211.40001.44001.40001.44001.440026,800
Mar 25, 20211.38601.39801.30501.39801.398020,500
Mar 24, 20211.37701.43001.36001.37701.377011,900
Mar 23, 20211.49901.49901.41001.41001.410064,500
Mar 22, 20211.26001.50901.26001.49001.490031,800
Mar 19, 20211.26001.37901.24001.36001.360030,700
Mar 18, 20211.30901.33001.28001.28001.280012,500
Mar 17, 20211.26601.27001.25101.26201.26206,000
Mar 16, 20211.32501.32501.25901.26001.26007,900
Mar 15, 20211.34901.35001.29001.32001.320016,800
Mar 12, 20211.25001.36001.25001.33201.33204,200
Mar 11, 20211.29101.35001.29101.35001.350012,600
Mar 10, 20211.22001.33001.22001.29001.290031,100
Mar 09, 20211.32001.35001.32001.32001.32002,700
Mar 08, 20211.36001.36001.33001.33001.33007,500
Mar 05, 20211.28001.35001.16801.35001.350048,400
Mar 04, 20211.35001.37101.18001.28001.2800104,400
Mar 03, 20211.34001.36701.31101.34001.340089,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...