OPNET TECHNOLOGIES Historical Stock Price

Below is the stock price history for Opnet Technologies OPNT. Data is recorded each day for the historical open, high, low, close and volume. The Opnet Technologies stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Opnet Technologies Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-19 14.65 15.00 14.65 15.00 305
2018-07-18 15.00 15.00 15.00 15.00 500
2018-07-17 15.20 15.20 15.20 15.20 300
2018-07-16 15.80 15.80 15.50 15.50 224
2018-07-13 16.27 16.37 16.27 16.37 82
2018-07-12 16.89 16.89 15.00 15.16 1,849
2018-07-11 13.31 13.31 13.31 13.31 300
2018-07-10 12.87 12.87 12.87 12.87 150
2018-07-09 13.11 13.11 12.77 13.10 360
2018-07-03 13.60 13.60 13.30 13.45 235
2018-07-02 13.80 13.80 13.39 13.39 200
2018-06-29 14.10 14.10 14.00 14.00 150
2018-06-28 14.45 14.45 14.30 14.30 204
2018-06-27 14.42 14.60 14.42 14.60 505
2018-06-26 14.44 14.44 14.44 14.44 100
2018-06-25 14.70 14.70 14.70 14.70 511
2018-06-21 15.30 15.30 15.24 15.24 500
2018-06-20 15.40 15.40 15.40 15.40 89
2018-06-19 15.45 15.45 15.45 15.45 19
2018-06-14 15.74 15.74 15.74 15.74 100
2018-06-13 16.00 16.00 15.60 16.00 336
2018-06-07 15.41 15.41 15.21 15.21 110
2018-06-06 15.50 15.50 15.50 15.50 159
2018-06-05 15.52 15.80 15.52 15.80 1,100
2018-06-04 16.34 16.83 16.34 16.83 150
2018-06-01 16.27 16.27 15.79 15.79 1,150
2018-05-31 16.72 16.72 16.72 16.72 2
2018-05-29 16.69 17.03 16.69 16.75 616
2018-05-25 16.90 16.90 16.60 16.60 40
2018-05-24 16.50 16.50 16.50 16.50 300

» More Opnet Technologies Stock Price History

To see other companies like Opnet Technologies (OPNT), view our stock market today for news, and other data.