Opes Acquisition Corp - Warrants (13/03/2023) (OPESW) Historical Stock Data

Historical Data

In the past 30 trading days, OPESW is up 0.90% a day on average. There have been 16 days where Opes Acquisition Corp - Warrants (13/03/2023) closed green and 14 days where OPESW closed red.

Date	Open	Close	Change	Low	High	Volume
2020-12-17	2.65	3.06	↑$0.41 (15.48%)	2.45	3.10	358.41K
2020-12-16	2.90	2.89	↓$0.01 (-0.41%)	2.66	2.90	242.73K
2020-12-15	2.85	2.84	↓$0.01 (-0.40%)	2.55	3.00	0.90M
2020-12-14	3.18	2.93	↓$0.25 (-7.86%)	2.60	3.20	870.96K
2020-12-11	3.20	3.18	↓$0.02 (-0.63%)	3.05	3.22	318.10K
2020-12-10	3.11	3.15	↑$0.04 (1.29%)	2.95	3.25	335.81K
2020-12-09	3.40	3.10	↓$0.30 (-8.82%)	3.00	3.40	389.56K
2020-12-08	3.35	3.08	↓$0.27 (-8.06%)	2.80	3.35	387.70K
2020-12-07	3.25	3.19	↓$0.06 (-1.85%)	2.89	3.44	0.95M
2020-12-04	2.37	2.75	↑$0.38 (16.03%)	2.37	2.80	529.56K
2020-12-03	2.28	2.36	↑$0.08 (3.51%)	2.28	2.46	250.95K
2020-12-02	2.25	2.41	↑$0.16 (7.11%)	2.12	2.52	207.58K
2020-12-01	2.69	2.52	↓$0.17 (-6.32%)	2.28	2.73	465.70K
2020-11-30	2.24	2.18	↓$0.07 (-2.90%)	2.00	2.25	209.02K
2020-11-27	2.01	2.08	↑$0.07 (3.48%)	1.92	2.13	176.70K
2020-11-25	2.00	2.06	↑$0.06 (3.00%)	1.95	2.07	119.22K
2020-11-24	2.09	2.03	↓$0.06 (-2.87%)	1.83	2.30	152.13K
2020-11-23	1.99	2.00	↑$0.01 (0.50%)	1.94	2.16	208.82K
2020-11-20	1.90	1.94	↑$0.04 (2.11%)	1.80	1.96	128.98K
2020-11-19	1.76	1.86	↑$0.10 (5.68%)	1.76	1.95	79.61K
2020-11-18	1.85	1.90	↑$0.05 (2.70%)	1.76	1.99	157.42K
2020-11-17	1.90	1.82	↓$0.08 (-4.21%)	1.76	1.98	157.20K
2020-11-16	1.97	1.93	↓$0.04 (-2.03%)	1.86	1.99	119.58K
2020-11-13	1.81	1.85	↑$0.04 (2.21%)	1.71	1.97	248.32K
2020-11-12	1.66	1.70	↑$0.04 (2.41%)	1.66	1.84	150.65K
2020-11-11	1.60	1.79	↑$0.19 (11.88%)	1.60	1.79	115.10K
2020-11-10	1.60	1.61	↑$0.01 (0.63%)	1.58	1.64	113.53K
2020-11-09	1.65	1.58	↓$0.07 (-4.24%)	1.52	1.72	143.68K
2020-11-06	1.61	1.48	↓$0.13 (-8.07%)	1.47	1.66	91.12K
2020-11-05	1.45	1.56	↑$0.11 (7.59%)	1.45	1.62	103.95K