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
2018-10-18 17.13 17.20 16.95 16.95 2,765
2018-10-17 16.90 17.00 16.90 17.00 801
2018-10-16 16.80 16.80 16.80 16.80 800
2018-10-15 16.85 16.85 16.79 16.79 400
2018-10-12 16.84 17.00 16.66 17.00 207
2018-10-11 16.17 16.895 16.17 16.895 700
2018-10-10 16.56 16.56 15.82 16.23 849
2018-10-09 17.01 17.20 16.75 16.88 995
2018-10-08 17.10 17.18 17.00 17.00 974
2018-10-05 17.33 17.33 17.15 17.15 1,318
2018-10-04 18.29 18.43 18.24 18.325 6,225
2018-10-03 17.95 19.78 17.95 18.70 3,214
2018-10-02 17.11 18.07 17.00 18.07 1,603
2018-10-01 17.93 18.07 17.50 17.50 2,424
2018-09-28 18.01 18.20 17.93 17.97 1,955
2018-09-27 17.80 18.02 17.43 17.84 2,337
2018-09-26 17.39 17.50 17.31 17.50 5,051
2018-09-25 17.60 17.60 17.24 17.25 7,330
2018-09-24 21.50 21.58 21.35 21.35 488
2018-09-21 22.50 22.54 22.14 22.14 264
2018-09-20 21.97 22.56 21.97 22.56 592
2018-09-19 21.69 22.50 21.56 22.05 457
2018-09-18 21.26 21.31 20.47 21.25 425
2018-09-17 22.15 22.15 21.38 21.98 272
2018-09-14 22.19 22.19 22.19 22.19 400
2018-09-13 23.00 23.00 22.78 23.00 44
2018-09-12 23.39 23.55 23.25 23.25 706
2018-09-11 21.69 23.74 21.69 23.50 3,157
2018-09-10 22.20 22.20 21.52 21.52 587
2018-09-07 22.50 22.89 22.20 22.86 985

» More Opnet Technologies Stock Price History

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