OPNEXT Historical Stock Price

Below is the stock price history for Opnext OPXT. Data is recorded each day for the historical open, high, low, close and volume. The Opnext 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.

Opnext Historical Stock Price

DateOpenHighLowCloseVolume
2012-07-23 0.94 0.95 0.9192 0.95 35,900
2012-07-20 0.96 0.96 0.93 0.95 9,029
2012-07-19 0.98 1.02 0.98 0.98 20,136
2012-07-18 1.04 1.05 0.963 0.963 46,908
2012-07-17 1.02 1.04 1.01 1.02 6,777
2012-07-16 1.04 1.04 1.00 1.01 22,574
2012-07-13 1.08 1.08 1.045 1.05 31,878
2012-07-12 1.08 1.08 1.03 1.055 22,220
2012-07-11 1.12 1.14 1.07 1.09 161,680
2012-07-10 1.18 1.18 1.14 1.14 20,572
2012-07-09 1.22 1.22 1.14 1.15 35,469
2012-07-06 1.29 1.29 1.16 1.205 25,897
2012-07-05 1.27 1.28 1.22 1.23 125,813
2012-07-03 1.25 1.27 1.25 1.27 50,864
2012-07-02 1.27 1.28 1.24 1.275 105,944
2012-06-29 1.24 1.28 1.23 1.265 32,677
2012-06-28 1.25 1.27 1.19 1.21 51,851
2012-06-27 1.19 1.28 1.19 1.28 61,662
2012-06-26 1.18 1.24 1.17 1.225 188,149
2012-06-25 1.13 1.20 1.13 1.19 31,173
2012-06-22 1.16 1.17 1.14 1.17 53,026
2012-06-21 1.16 1.185 1.11 1.15 49,872
2012-06-20 1.14 1.20 1.11 1.19 39,775
2012-06-19 1.10 1.28 1.10 1.14 310,091
2012-06-18 1.09 1.09 1.05 1.055 30,790
2012-06-15 1.07 1.11 1.06 1.10 48,852
2012-06-14 1.08 1.08 1.05 1.07 29,496
2012-06-13 1.07 1.07 1.05 1.06 22,336
2012-06-12 1.09 1.09 1.05 1.07 45,808
2012-06-11 1.08 1.115 1.05 1.075 193,574

» More Opnext Stock Price History

To see other companies like Opnext (OPXT), view our stock market today for news, and other data.