Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: DEFG )

31.00 -2.70 (-8.01%)
Streaming Delayed Price Updated: 9:37 AM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 29.00 29.00 28.00 28.50 2,282 +0.61(+2.19%)
Feb 28, 2024 27.20 27.89 27.20 27.89 2,390 +0.20(+0.72%)
Feb 27, 2024 27.24 27.69 27.24 27.69 742 +0.25(+0.91%)
Feb 26, 2024 27.44 27.44 27.44 27.44 250 -1.55(-5.35%)
Feb 23, 2024 25.14 28.99 22.01 28.99 1,444 +8.79(+43.51%)
Feb 22, 2024 20.80 21.00 20.00 20.20 926 +0.20(+1.00%)
Feb 21, 2024 20.10 20.10 20.00 20.00 1,169 -0.08(-0.40%)
Feb 20, 2024 20.09 20.09 20.08 20.08 358 -2.92(-12.70%)
Feb 15, 2024 23.00 151 -1.40(-5.75%)
Feb 14, 2024 22.50 24.40 22.50 24.40 459 +1.90(+8.46%)
Feb 13, 2024 21.59 22.50 21.59 22.50 761 -0.65(-2.81%)
Feb 12, 2024 21.26 23.86 21.26 23.15 893 +0.25(+1.09%)
Feb 09, 2024 23.35 23.35 19.59 22.90 729 +4.80(+26.52%)
Feb 07, 2024 23.38 23.38 23.38 18.10 185 +1.10(+6.47%)
Feb 06, 2024 17.00 17.00 17.00 17.00 270 -0.45(-2.58%)
Feb 05, 2024 17.99 17.99 17.45 17.45 1,209 -0.65(-3.59%)
Feb 02, 2024 18.30 18.50 17.75 18.10 690 -0.40(-2.16%)
Feb 01, 2024 18.18 19.30 18.16 18.50 2,073 -0.65(-3.39%)
Jan 31, 2024 19.20 20.75 19.15 19.15 1,624 -0.05(-0.26%)
Jan 30, 2024 19.31 19.31 19.20 19.20 444 +0.00(+0.00%)
Jan 29, 2024 20.00 20.00 19.20 19.20 658 +0.45(+2.40%)
Jan 26, 2024 19.25 19.75 18.75 18.75 754 -0.75(-3.85%)
Jan 25, 2024 19.75 19.95 18.05 19.50 4,000 -0.65(-3.23%)
Jan 24, 2024 20.87 20.87 20.15 20.15 1,038 -0.35(-1.71%)
Jan 23, 2024 22.42 22.42 20.00 20.50 2,502 -2.61(-11.29%)
Jan 22, 2024 24.49 24.49 22.50 23.11 1,247 -1.89(-7.56%)
Jan 19, 2024 25.00 25.00 25.00 25.00 355 +0.00(+0.00%)
Jan 18, 2024 25.00 25.00 25.00 25.00 315 -2.38(-8.69%)
Jan 17, 2024 28.57 28.57 27.38 27.38 1,163 +2.33(+9.30%)
Jan 16, 2024 27.90 29.20 25.05 25.05 2,063 -1.64(-6.15%)
Jan 12, 2024 26.69 26.99 26.69 26.69 268 +3.08(+13.05%)
Jan 11, 2024 28.25 28.25 23.60 23.61 1,377 +0.11(+0.47%)
Jan 10, 2024 21.50 23.50 21.50 23.50 568 -2.79(-10.61%)
Jan 09, 2024 22.00 26.29 21.60 26.29 3,867 +4.29(+19.50%)
Jan 08, 2024 21.00 22.00 21.00 22.00 1,158 +0.00(+0.00%)
Jan 05, 2024 21.00 24.10 20.50 22.00 1,132 -2.25(-9.28%)
Jan 04, 2024 22.50 24.25 22.50 24.25 1,445 -5.25(-17.80%)
Jan 03, 2024 28.60 29.50 20.85 29.50 731 +4.50(+18.00%)
Jan 02, 2024 24.33 25.00 24.33 25.00 942 +4.00(+19.05%)
Dec 29, 2023 21.00 21.00 21.00 21.00 417 -0.01(-0.05%)
Dec 28, 2023 21.00 22.10 21.00 21.01 811 -1.99(-8.65%)
Dec 27, 2023 25.00 29.90 23.00 23.00 1,235 -2.00(-8.00%)
Dec 26, 2023 24.99 25.00 24.99 25.00 540 +3.10(+14.16%)
Dec 22, 2023 23.00 23.00 21.75 21.90 755 +1.90(+9.50%)
Dec 21, 2023 24.70 24.70 18.50 20.00 3,314 -1.60(-7.41%)
Dec 20, 2023 21.62 22.00 21.52 21.60 455 +0.60(+2.86%)
Dec 19, 2023 20.00 21.50 20.00 21.00 571 -4.00(-16.00%)
Dec 18, 2023 24.80 25.00 22.50 25.00 1,019 +0.00(+0.00%)
Dec 13, 2023 25.00 261 +0.35(+1.42%)
Dec 11, 2023 24.65 11 -0.35(-1.40%)
Dec 08, 2023 25.00 25.00 24.70 25.00 885 +1.20(+5.04%)
Dec 06, 2023 23.80 0 -1.20(-4.80%)
Dec 05, 2023 25.00 25.00 25.00 25.00 277 +2.50(+11.11%)
Dec 04, 2023 22.50 22.50 22.50 22.50 290 +0.60(+2.74%)
Dec 01, 2023 21.90 21.90 21.90 21.90 196 +1.90(+9.50%)
Nov 30, 2023 20.00 20.00 20.00 20.00 101 +0.40(+2.04%)
Nov 29, 2023 18.00 20.00 17.50 19.60 941 -0.40(-2.00%)
Nov 28, 2023 20.00 20.00 19.25 20.00 663 +3.00(+17.65%)
Nov 27, 2023 17.00 17.00 17.00 17.00 920 +1.84(+12.14%)
Nov 24, 2023 15.16 19.00 15.16 15.16 386 +0.66(+4.55%)
Nov 22, 2023 21.00 21.00 14.50 14.50 1,790 -3.50(-19.44%)
Nov 21, 2023 21.00 21.40 18.00 18.00 1,899 +0.00(+0.00%)
Nov 20, 2023 18.00 28.90 17.15 18.00 1,418 -6.20(-25.62%)
Nov 16, 2023 24.20 61 +0.04(+0.17%)
Nov 15, 2023 25.00 25.00 24.16 24.16 491 +1.26(+5.50%)
Nov 14, 2023 24.99 24.99 21.00 22.90 1,255 +2.89(+14.44%)
Nov 13, 2023 20.00 25.00 20.00 20.01 1,767 +5.51(+38.00%)
Nov 10, 2023 16.00 18.10 14.50 14.50 1,885 -2.49(-14.66%)
Nov 09, 2023 17.02 18.10 16.98 16.99 830 +0.00(+0.00%)
Nov 08, 2023 14.99 16.99 14.99 16.99 837 +3.00(+21.44%)
Nov 07, 2023 13.50 13.99 13.50 13.99 705 +0.00(+0.00%)
Nov 06, 2023 13.99 13.99 11.80 13.99 1,789 -0.01(-0.07%)
Nov 03, 2023 14.00 14.00 14.00 14.00 109 +1.00(+7.69%)
Nov 02, 2023 13.00 13.00 13.00 13.00 2,202 +0.00(+0.00%)
Nov 01, 2023 13.00 13.00 12.72 13.00 2,077 -2.00(-13.33%)
Oct 31, 2023 15.00 15.00 15.00 15.00 190 -2.80(-15.73%)
Oct 02, 2023 17.80 7 +0.05(+0.28%)
Sep 20, 2023 17.75 100 -1.00(-5.33%)
Sep 15, 2023 18.75 0 -1.25(-6.25%)
Sep 14, 2023 20.00 20.00 20.00 20.00 101 +3.00(+17.65%)
Sep 11, 2023 17.00 0 +1.13(+7.12%)
Sep 08, 2023 15.87 15.87 15.87 15.87 373 +0.87(+5.80%)
Aug 23, 2023 15.00 14 +0.00(+0.00%)
Aug 22, 2023 15.00 15.00 15.00 15.00 100 -3.00(-16.67%)
Aug 21, 2023 18.00 18.00 18.00 18.00 203 +0.00(+0.00%)
Aug 16, 2023 18.00 15 +1.00(+5.88%)
Aug 11, 2023 17.00 0 +0.00(+0.00%)
Aug 09, 2023 17.00 0 +0.00(+0.00%)
Aug 07, 2023 17.00 58 +1.00(+6.25%)
Aug 02, 2023 16.00 60 -1.00(-5.88%)
Jul 28, 2023 17.00 5 +2.00(+13.33%)
Jul 24, 2023 15.00 15 -1.00(-6.25%)
Jul 20, 2023 16.00 55 +1.00(+6.67%)
Jul 19, 2023 16.00 16.00 15.00 15.00 882 -1.00(-6.25%)
Jul 18, 2023 16.00 16.00 15.87 16.00 476 +2.50(+18.52%)
Jul 14, 2023 13.50 74 -1.50(-10.00%)
Jun 22, 2023 15.00 83 +0.00(+0.00%)
Jun 21, 2023 14.95 15.00 14.95 15.00 534 +0.00(+0.00%)
Jun 12, 2023 15.00 0 -1.90(-11.24%)
Jun 09, 2023 16.90 16.90 16.90 16.90 100 +0.90(+5.62%)
Jun 02, 2023 16.00 4 +5.01(+45.59%)
May 26, 2023 10.99 3 +0.99(+9.90%)
May 23, 2023 10.00 20 -2.95(-22.78%)
May 08, 2023 12.95 40 +0.00(+0.00%)
May 03, 2023 12.95 0 +0.00(+0.00%)
Apr 28, 2023 12.95 38 +1.68(+14.91%)
Apr 27, 2023 11.27 11.27 11.27 11.27 210 +2.27(+25.22%)
Apr 21, 2023 11.27 11.27 11.27 9.000 200 -2.00(-18.18%)
Apr 20, 2023 11.00 11.00 11.00 11.00 499 +0.00(+0.00%)
Apr 18, 2023 11.00 7 +0.00(+0.00%)
Apr 17, 2023 11.00 11.00 11.00 11.00 370 -0.03(-0.27%)
Apr 13, 2023 11.03 90 +2.93(+36.17%)
Apr 12, 2023 8.100 8.100 8.100 8.100 305 -0.10(-1.22%)
Apr 11, 2023 8.190 8.200 8.190 8.200 400 +0.00(+0.00%)
Apr 10, 2023 8.200 8.200 8.200 8.200 273 +0.01(+0.12%)
Apr 06, 2023 8.190 8.190 8.190 8.190 672 +0.00(+0.03%)
Apr 05, 2023 8.188 8.188 8.188 8.188 168 -0.06(-0.76%)
Apr 04, 2023 8.250 8.250 8.250 8.250 117 +0.49(+6.31%)
Apr 03, 2023 7.760 7.760 7.760 7.760 170 +0.00(+0.00%)
Mar 28, 2023 7.760 0 -0.19(-2.39%)
Mar 22, 2023 7.950 0 -0.05(-0.62%)
Mar 20, 2023 8.000 3 -0.25(-3.03%)
Mar 17, 2023 8.000 8.250 8.000 8.250 1,068 +0.25(+3.12%)
Mar 15, 2023 8.000 40 -1.00(-11.11%)
Mar 14, 2023 9.000 9.000 9.000 9.000 128 +0.41(+4.83%)
Mar 10, 2023 8.585 0 -1.33(-13.39%)
Mar 09, 2023 10.00 10.00 9.912 9.912 450 +0.91(+10.14%)
Mar 03, 2023 9.000 0 -1.30(-12.62%)
Mar 02, 2023 10.30 10.30 10.30 10.30 120 -0.05(-0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.