Opera

OPRA
🏛️ usa →
20.64
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 20.56 21.06 20.22 20.64 1.1M
2025-09-29 19.00 20.82 18.99 20.46 1.3M
2025-09-26 18.99 18.99 18.49 18.82 0.3M
2025-09-25 18.86 18.98 18.39 18.79 0.5M
2025-09-24 18.95 19.30 18.87 19.18 0.4M
2025-09-23 19.29 19.36 18.72 18.82 0.3M
2025-09-22 18.74 19.38 18.62 19.12 0.5M
2025-09-19 19.57 19.67 18.76 18.81 0.6M
2025-09-18 19.22 19.82 19.21 19.62 0.8M
2025-09-17 19.68 19.74 19.15 19.41 0.5M
2025-09-16 20.47 20.53 19.83 19.90 0.6M
2025-09-15 19.67 20.61 19.65 20.28 0.9M
2025-09-12 19.27 19.73 19.24 19.67 0.5M
2025-09-11 19.60 19.62 19.05 19.39 0.7M
2025-09-10 19.79 19.91 19.44 19.68 0.9M
2025-09-09 19.37 19.68 19.10 19.59 1.1M
2025-09-08 17.92 19.36 17.89 19.30 1.7M
2025-09-05 17.83 17.94 17.48 17.82 1.0M
2025-09-04 17.55 18.15 17.50 17.80 1.2M
2025-09-03 16.75 18.27 16.62 17.75 2.4M
2025-09-02 16.00 16.11 15.69 16.05 0.4M
2025-08-29 16.76 16.79 16.20 16.25 0.4M
2025-08-28 16.50 16.80 16.40 16.76 0.5M
2025-08-27 16.51 16.61 16.32 16.41 0.3M
2025-08-26 16.16 16.78 16.16 16.46 0.6M
2025-08-25 15.87 16.62 15.81 16.08 1.4M
2025-08-22 16.04 16.58 16.00 16.04 0.8M
2025-08-21 15.90 16.26 15.45 16.04 1.0M
2025-08-20 16.45 16.47 15.51 15.78 1.0M
2025-08-19 17.70 17.72 15.58 16.17 2.5M
2025-08-18 16.55 17.05 16.29 17.01 1.9M
2025-08-15 15.60 16.43 15.37 16.32 1.5M
2025-08-14 16.28 16.32 15.38 15.40 0.9M
2025-08-13 16.57 16.74 16.22 16.45 0.5M
2025-08-12 16.00 16.49 15.70 16.44 0.6M
2025-08-11 15.91 16.54 15.84 15.98 0.4M
2025-08-08 16.25 16.26 15.90 15.92 0.3M
2025-08-07 16.45 16.52 16.08 16.28 0.3M
2025-08-06 16.17 16.46 16.16 16.43 0.5M
2025-08-05 16.30 16.49 16.01 16.17 0.4M
2025-08-04 16.00 16.29 15.99 16.23 0.3M
2025-08-01 16.25 16.25 15.60 15.86 0.6M
2025-07-31 16.26 16.76 16.26 16.57 0.5M
2025-07-30 16.40 16.48 15.93 16.05 0.7M
2025-07-29 17.05 17.16 16.38 16.41 0.4M
2025-07-28 17.22 17.30 16.86 16.95 0.5M
2025-07-25 17.19 17.34 16.88 17.20 0.5M
2025-07-24 17.71 17.96 17.03 17.08 0.5M
2025-07-23 17.70 17.81 17.50 17.63 0.3M
2025-07-22 17.62 17.90 17.40 17.49 0.4M
2025-07-21 18.00 18.05 17.29 17.74 0.9M
2025-07-18 18.45 18.64 17.81 17.89 0.5M
2025-07-17 18.61 18.90 18.19 18.26 0.6M
2025-07-16 18.73 18.94 17.98 18.61 0.4M
2025-07-15 18.84 18.99 18.42 18.69 0.4M
2025-07-14 18.32 18.73 18.09 18.60 0.7M
2025-07-11 19.44 19.57 18.20 18.44 1.1M
2025-07-10 19.40 19.86 19.12 19.71 0.5M
2025-07-09 19.31 19.73 19.05 19.49 0.7M
2025-07-08 19.40 19.65 19.14 19.14 0.6M
2025-07-07 19.87 19.96 19.32 19.50 0.5M
2025-07-03 20.19 20.24 19.78 19.98 0.3M
2025-07-02 20.43 20.49 19.95 20.08 1.0M
2025-07-01 19.14 20.65 19.10 20.33 1.4M
2025-06-30 18.53 18.95 18.41 18.90 0.6M
2025-06-27 18.71 18.78 18.09 18.47 0.6M
2025-06-26 18.31 18.81 18.02 18.67 0.6M
2025-06-25 18.30 18.54 18.12 18.33 0.4M
2025-06-24 17.81 18.27 17.63 18.17 0.6M
2025-06-23 17.79 17.80 17.27 17.58 0.6M
2025-06-20 18.59 18.79 17.57 18.03 0.7M
2025-06-18 18.39 18.71 18.20 18.58 0.7M
2025-06-17 18.15 18.57 18.00 18.44 0.5M
2025-06-16 18.68 18.84 18.29 18.40 0.2M
2025-06-13 18.44 18.70 18.27 18.43 0.3M
2025-06-12 18.90 19.26 18.79 18.99 0.5M
2025-06-11 19.06 19.63 18.88 19.10 0.5M
2025-06-10 19.01 19.07 18.48 18.97 0.3M
2025-06-09 19.35 19.45 18.85 18.91 0.2M
2025-06-06 18.36 19.08 18.36 18.98 0.3M
2025-06-05 18.62 18.96 18.22 18.36 0.4M
2025-06-04 18.11 18.67 17.99 18.63 0.3M
2025-06-03 18.50 18.99 18.14 18.18 0.4M
2025-06-02 18.31 18.37 17.79 18.12 0.4M
2025-05-30 17.89 18.42 17.66 18.35 0.4M
2025-05-29 18.24 18.28 17.82 18.05 0.5M
2025-05-28 18.32 18.64 18.01 18.16 0.3M
2025-05-27 17.61 17.99 17.37 17.87 0.3M
2025-05-23 17.51 18.00 17.22 17.37 0.3M
2025-05-22 17.97 18.11 17.79 17.84 0.2M
2025-05-21 18.25 18.55 17.89 17.91 0.3M
2025-05-20 18.07 18.69 18.02 18.41 0.5M
2025-05-19 18.01 18.26 17.71 18.22 0.4M
2025-05-16 18.20 18.54 18.15 18.21 0.4M
2025-05-15 18.50 18.57 17.94 18.23 0.4M
2025-05-14 18.58 18.78 18.40 18.53 0.5M
2025-05-13 18.05 18.58 17.79 18.51 0.4M
2025-05-12 17.60 18.28 17.36 17.98 1.2M
2025-05-09 17.19 17.46 16.81 16.98 0.3M
2025-05-08 17.50 17.62 17.14 17.16 0.3M
2025-05-07 17.13 17.44 17.08 17.34 0.5M
2025-05-06 17.20 17.40 17.01 17.16 0.3M
2025-05-05 17.30 17.53 17.14 17.40 0.4M
2025-05-02 17.50 17.66 17.30 17.47 0.5M
2025-05-01 17.15 17.57 16.66 17.18 0.8M
2025-04-30 16.71 17.09 16.21 17.07 0.8M
2025-04-29 16.87 16.91 16.12 16.89 0.9M
2025-04-28 16.84 17.00 15.91 16.53 2.2M
2025-04-25 15.23 15.60 15.01 15.53 0.5M
2025-04-24 14.87 15.38 14.61 15.37 0.4M
2025-04-23 15.00 15.08 14.49 14.60 0.5M
2025-04-22 14.15 14.56 13.95 14.32 0.3M
2025-04-21 14.11 14.11 13.61 13.79 0.5M
2025-04-17 14.51 14.69 14.25 14.33 0.6M
2025-04-16 14.60 14.95 14.41 14.45 0.4M
2025-04-15 15.02 15.17 14.80 14.85 0.3M
2025-04-14 15.42 15.60 14.66 15.02 0.5M
2025-04-11 15.00 15.21 14.45 14.95 0.4M
2025-04-10 15.45 15.45 14.51 14.93 0.3M
2025-04-09 13.95 15.78 13.57 15.61 0.6M
2025-04-08 15.26 15.26 13.73 13.88 0.6M
2025-04-07 13.07 14.69 12.83 14.31 0.8M
2025-04-04 14.09 14.67 13.54 13.95 0.9M
2025-04-03 15.60 15.64 15.01 15.09 0.6M
2025-04-02 15.98 16.60 15.89 16.59 0.3M
2025-04-01 15.84 16.15 15.62 16.14 0.6M
2025-03-31 15.74 16.05 15.38 15.94 0.4M
2025-03-28 17.38 17.38 15.87 16.18 1.0M
2025-03-27 17.35 17.55 17.20 17.39 0.2M
2025-03-26 18.28 18.37 17.43 17.49 0.4M
2025-03-25 18.45 18.56 18.10 18.15 0.3M
2025-03-24 18.12 18.45 18.02 18.42 0.3M
2025-03-21 17.50 17.80 17.37 17.79 0.5M
2025-03-20 17.84 18.39 17.59 17.73 0.4M
2025-03-19 17.93 18.50 17.86 18.37 0.3M
2025-03-18 17.65 18.19 17.60 17.75 0.2M
2025-03-17 17.59 18.04 17.49 17.81 0.3M
2025-03-14 17.43 17.96 17.40 17.71 0.3M
2025-03-13 17.81 18.05 17.06 17.18 0.3M
2025-03-12 17.89 18.38 17.68 17.83 0.4M
2025-03-11 17.13 17.56 16.90 17.47 0.5M
2025-03-10 17.41 17.52 16.69 17.04 0.7M
2025-03-07 17.28 18.35 17.27 17.71 0.9M
2025-03-06 17.05 17.95 17.05 17.51 0.5M
2025-03-05 17.35 17.92 17.04 17.82 0.4M
2025-03-04 17.07 17.70 16.45 17.36 0.9M
2025-03-03 18.49 18.50 17.45 17.59 0.6M
2025-02-28 18.41 19.70 18.26 18.66 0.5M
2025-02-27 20.61 20.65 17.90 17.98 1.3M
2025-02-26 18.50 18.80 17.90 18.36 0.5M
2025-02-25 18.38 18.55 17.34 18.15 0.7M
2025-02-24 19.58 19.64 17.95 18.51 0.7M
2025-02-21 20.50 20.68 19.53 19.59 0.4M
2025-02-20 21.36 21.46 20.18 20.34 0.5M
2025-02-19 21.86 21.90 21.21 21.36 0.3M
2025-02-18 22.50 22.50 21.65 21.85 0.4M
2025-02-14 22.00 22.00 21.22 21.86 0.5M
2025-02-13 21.06 21.86 20.70 21.85 0.3M
2025-02-12 20.81 21.20 20.67 20.80 0.2M
2025-02-11 21.51 21.67 20.69 21.26 0.7M
2025-02-10 20.65 21.90 20.65 21.56 0.9M
2025-02-07 19.73 20.64 19.71 20.48 0.6M
2025-02-06 19.90 20.10 19.36 19.60 0.4M
2025-02-05 18.67 19.82 18.47 19.75 0.9M
2025-02-04 17.91 18.23 17.91 18.00 0.2M
2025-02-03 17.44 18.13 17.02 17.79 0.2M
2025-01-31 18.96 19.08 18.23 18.32 0.4M
2025-01-30 18.65 19.00 18.51 18.81 0.4M
2025-01-29 18.10 18.57 18.00 18.49 0.3M
2025-01-28 17.17 18.22 17.07 18.20 0.4M
2025-01-27 17.60 17.73 16.85 17.05 0.5M
2025-01-24 18.00 18.54 17.80 18.16 0.4M
2025-01-23 18.20 18.53 17.87 17.93 0.3M
2025-01-22 18.44 18.75 18.17 18.27 0.3M
2025-01-21 18.40 18.69 17.77 18.34 0.6M
2025-01-17 17.83 18.39 17.83 18.28 0.4M
2025-01-16 17.99 18.10 17.60 17.75 0.4M
2025-01-15 18.24 18.53 17.83 18.05 0.5M
2025-01-14 17.78 18.03 17.65 17.78 0.2M
2025-01-13 17.44 17.99 17.17 17.55 0.4M
2025-01-10 17.42 17.80 16.90 17.49 0.5M
2025-01-08 18.06 18.16 17.72 17.80 0.3M
2025-01-07 19.41 19.41 18.03 18.28 0.6M
2025-01-06 19.55 19.55 19.06 19.33 0.4M
2025-01-03 19.72 20.35 18.99 19.55 0.7M
2025-01-02 19.17 19.62 18.82 19.18 0.4M