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
2017-12-13 29.00 29.00 24.60 24.60 3,550
2017-12-12 29.62 29.95 28.79 29.00 2,329
2017-12-11 30.30 30.89 29.00 29.35 7,923
2017-12-08 31.00 31.00 30.35 30.35 316
2017-12-07 31.12 31.12 30.33 30.33 306
2017-12-06 30.41 30.41 30.25 30.40 348
2017-12-05 30.82 31.25 30.05 30.68 1,529
2017-12-04 31.75 33.10 31.61 32.30 1,637
2017-12-01 30.48 31.90 30.45 30.60 1,732
2017-11-30 33.05 33.05 31.50 31.75 2,106
2017-11-29 33.27 33.27 32.30 32.75 770
2017-11-28 33.60 34.45 33.60 34.30 2,314
2017-11-27 33.76 33.76 33.25 33.25 500
2017-11-24 34.75 34.75 33.75 34.45 225
2017-11-22 34.49 35.45 34.49 35.39 1,280
2017-11-21 34.80 34.80 34.00 34.49 878
2017-11-20 31.38 33.23 31.38 33.23 1,791
2017-11-17 33.60 33.60 30.65 30.97 5,100
2017-11-16 33.50 33.50 32.90 33.325 2,650
2017-11-15 34.71 34.71 33.91 34.08 600
2017-11-14 35.12 35.12 35.12 35.12 100
2017-11-13 34.00 34.93 34.00 34.65 440
2017-11-10 36.00 36.00 34.25 34.54 1,921
2017-11-09 36.00 36.00 35.42 35.42 400
2017-11-08 36.52 36.52 36.40 36.40 750
2017-11-07 35.97 35.97 35.58 35.87 602
2017-11-06 35.84 36.85 35.84 36.73 607
2017-11-03 38.74 38.74 36.84 36.84 2,538
2017-11-02 38.77 40.70 38.32 38.71 6,737
2017-11-01 38.61 38.70 38.20 38.70 2,442

» More Opnet Technologies Stock Price History

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