One Equity Partners Open Water I Corp - Units (1 Ord Share Class A & 1/3 War) (OEPWU) Exchange: NASDAQ
Data as of Aug. 20, 2025
$10.05 ($-0.02) -0.20%
One Equity Partners Open Water I Corp - Units (1 Ord Share Class A & 1/3 War) - Daily Information
Click for more stock information on One Equity Partners Open Water I Corp - Units (1 Ord Share Class A & 1/3 War).| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $10.08 |
| Previous Close | $10.05 |
| High | $10.09 |
| Low | $10.04 |
| Adjusted Open | $10.08 |
| Previous Adjusted Close | $10.05 |
| Adjusted High | $10.09 |
| Adjusted Low | $10.04 |
About One Equity Partners Open Water I Corp - Units (1 Ord Share Class A & 1/3 War) (OEPWU)
One Equity Partners Open Water I Corp - Units (1 Ord Share Class A & 1/3 War)
Invest in One Equity Partners Open Water I Corp - Units (1 Ord Share Class A & 1/3 War) (OEPWU)
Historical Stock Data for One Equity Partners Open Water I Corp - Units (1 Ord Share Class A & 1/3 War) (OEPWU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | $10.08 | $10.09 | $10.04 | $10.05 | $10.05 | 16,390 |
| 2022-12-07 | $10.07 | $10.08 | $10.07 | $10.07 | $10.07 | 7,845 |
| 2022-12-06 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 700 |
| 2022-12-05 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 302 |
| 2022-12-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,040 |
| 2022-12-01 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2022-11-30 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 47 |
| 2022-11-29 | $10.06 | $10.08 | $10.06 | $10.08 | $10.08 | 302 |
| 2022-11-28 | $10.06 | $10.06 | $10.04 | $10.04 | $10.04 | 1,966 |
| 2022-11-25 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1 |
| 2022-11-23 | $10.04 | $10.05 | $10.00 | $10.05 | $10.05 | 18,789 |
| 2022-11-22 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,301 |
| 2022-11-21 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 457 |
| 2022-11-18 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 29 |
| 2022-11-17 | $10.04 | $10.04 | $10.02 | $10.04 | $10.04 | 140,803 |
| 2022-11-16 | $10.04 | $10.04 | $10.03 | $10.04 | $10.04 | 225,031 |
| 2022-11-15 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 402 |
| 2022-11-14 | $10.02 | $10.03 | $10.01 | $10.03 | $10.03 | 13,632 |
| 2022-11-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2,300 |
| 2022-11-10 | $10.01 | $10.03 | $10.01 | $10.03 | $10.03 | 15,469 |
| 2022-11-09 | $9.99 | $9.99 | $9.98 | $9.99 | $9.99 | 15,716 |
| 2022-11-08 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 2,978 |
| 2022-11-07 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1,049 |
| 2022-11-04 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 2,119 |
| 2022-11-03 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 200 |
| 2022-11-02 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 2 |
| 2022-11-01 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1 |
| 2022-10-31 | $9.99 | $10.01 | $9.99 | $10.01 | $10.01 | 738 |
| 2022-10-28 | $9.97 | $9.99 | $9.95 | $9.95 | $9.95 | 1,600 |
| 2022-10-27 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 3,152 |
| 2022-10-26 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 200 |
| 2022-10-25 | $9.95 | $9.95 | $9.92 | $9.95 | $9.95 | 4,117 |
| 2022-10-24 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-10-21 | $9.92 | $9.92 | $9.91 | $9.92 | $9.92 | 2,600 |
| 2022-10-20 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-10-19 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-10-18 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 1,917 |
| 2022-10-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-10-14 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,000 |
| 2022-10-13 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 901 |
| 2022-10-12 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 1,666 |
| 2022-10-11 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 200 |
| 2022-10-10 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1,600 |
| 2022-10-07 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-10-06 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 50 |
| 2022-10-05 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-10-04 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 5,800 |
| 2022-10-03 | $9.87 | $9.89 | $9.86 | $9.88 | $9.88 | 29,948 |
| 2022-09-30 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-09-29 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 842 |
| 2022-09-28 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-09-27 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 11,041 |
| 2022-09-26 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 62,348 |
| 2022-09-23 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 2,000 |
| 2022-09-22 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 5,200 |
| 2022-09-21 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-09-20 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-09-19 | $9.86 | $9.89 | $9.86 | $9.86 | $9.86 | 4,342 |
| 2022-09-16 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 400 |
| 2022-09-15 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 28,010 |
| 2022-09-14 | $9.84 | $9.87 | $9.84 | $9.86 | $9.86 | 206,410 |
| 2022-09-13 | $9.86 | $9.86 | $9.85 | $9.86 | $9.86 | 601 |
| 2022-09-12 | $9.84 | $9.90 | $9.84 | $9.90 | $9.90 | 29,604 |
| 2022-09-09 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 5,926 |
| 2022-09-08 | $9.86 | $9.86 | $9.84 | $9.86 | $9.86 | 2,600 |
| 2022-09-07 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-09-06 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-09-02 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-09-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-08-31 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 6,415 |
| 2022-08-30 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 3,506 |
| 2022-08-29 | $9.85 | $9.86 | $9.84 | $9.86 | $9.86 | 10,540 |
| 2022-08-26 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 1,715 |
| 2022-08-25 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1,180 |
| 2022-08-24 | $9.86 | $9.89 | $9.86 | $9.86 | $9.86 | 9,780 |
| 2022-08-23 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-08-22 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1,200 |
| 2022-08-19 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 500 |
| 2022-08-18 | $9.88 | $9.89 | $9.88 | $9.88 | $9.88 | 714 |
| 2022-08-17 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-08-16 | $9.87 | $9.88 | $9.87 | $9.87 | $9.87 | 3,302 |
| 2022-08-15 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 55 |
| 2022-08-12 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 390 |
| 2022-08-11 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-08-10 | $9.89 | $9.89 | $9.87 | $9.87 | $9.87 | 4,080 |
| 2022-08-09 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1,200 |
| 2022-08-08 | $9.88 | $9.88 | $9.86 | $9.88 | $9.88 | 3,662 |
| 2022-08-05 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1,804 |
| 2022-08-04 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 110 |
| 2022-08-03 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 128 |
| 2022-08-02 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 61 |
| 2022-08-01 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 128 |
| 2022-07-29 | $9.85 | $9.87 | $9.84 | $9.87 | $9.87 | 3,066 |
| 2022-07-28 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 190 |
| 2022-07-27 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 370 |
| 2022-07-26 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 221 |
| 2022-07-25 | $9.86 | $9.89 | $9.86 | $9.86 | $9.86 | 2,810 |
| 2022-07-22 | $9.92 | $9.92 | $9.88 | $9.88 | $9.88 | 5,175 |
| 2022-07-21 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1,400 |
| 2022-07-20 | $9.86 | $9.88 | $9.86 | $9.86 | $9.86 | 1,000 |
| 2022-07-19 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1,305 |
| 2022-07-18 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-07-15 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 100 |
| 2022-07-14 | $9.88 | $9.88 | $9.86 | $9.88 | $9.88 | 3,550 |
| 2022-07-13 | $9.87 | $9.87 | $9.84 | $9.86 | $9.86 | 7,623 |
| 2022-07-12 | $9.86 | $9.91 | $9.84 | $9.91 | $9.91 | 5,200 |
| 2022-07-11 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 1,823 |
| 2022-07-08 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-07-07 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-07-06 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 333 |
| 2022-07-05 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 2,000 |
| 2022-07-01 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-06-30 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-06-29 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-06-28 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 781 |
| 2022-06-27 | $9.88 | $9.88 | $9.83 | $9.83 | $9.83 | 1,545 |
| 2022-06-24 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-06-23 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-06-22 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 10,025 |
| 2022-06-21 | $9.84 | $9.84 | $9.80 | $9.80 | $9.80 | 1,000 |
| 2022-06-17 | $9.83 | $9.86 | $9.83 | $9.83 | $9.83 | 3,409 |
| 2022-06-16 | $9.83 | $9.86 | $9.83 | $9.86 | $9.86 | 3,299 |
| 2022-06-15 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 710 |
| 2022-06-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,250 |
| 2022-06-13 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-06-10 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 1,315 |
| 2022-06-09 | $9.82 | $9.86 | $9.82 | $9.85 | $9.85 | 69,709 |
| 2022-06-08 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1 |
| 2022-06-07 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1 |
| 2022-06-06 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 93 |
| 2022-06-03 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 3,200 |
| 2022-06-02 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-06-01 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-05-31 | $9.82 | $9.90 | $9.82 | $9.82 | $9.82 | 12,344 |
| 2022-05-27 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-05-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-05-25 | $9.82 | $9.85 | $9.82 | $9.85 | $9.85 | 9,680 |
| 2022-05-24 | $9.81 | $9.85 | $9.81 | $9.85 | $9.85 | 11,651 |
| 2022-05-23 | $9.82 | $9.86 | $9.82 | $9.86 | $9.86 | 8,547 |
| 2022-05-20 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 20,323 |
| 2022-05-19 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 10,017 |
| 2022-05-18 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 11,035 |
| 2022-05-17 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 10,112 |
| 2022-05-16 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 10,000 |
| 2022-05-13 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 190 |
| 2022-05-12 | $9.88 | $9.88 | $9.81 | $9.83 | $9.83 | 626 |
| 2022-05-11 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 100 |
| 2022-05-10 | $9.85 | $9.87 | $9.85 | $9.85 | $9.85 | 5,024 |
| 2022-05-09 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-05-06 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 100 |
| 2022-05-05 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 2 |
| 2022-05-04 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 402 |
| 2022-05-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 110 |
| 2022-05-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1 |
| 2022-04-29 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 1,200 |
| 2022-04-28 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-04-27 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 118 |
| 2022-04-26 | $9.91 | $9.92 | $9.88 | $9.88 | $9.88 | 755 |
| 2022-04-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-04-22 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 292 |
| 2022-04-21 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 950 |
| 2022-04-20 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-04-19 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-04-18 | $9.86 | $9.90 | $9.86 | $9.90 | $9.90 | 1,200 |
| 2022-04-14 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 900 |
| 2022-04-13 | $9.88 | $9.88 | $9.86 | $9.86 | $9.86 | 2,460 |
| 2022-04-12 | $9.89 | $9.90 | $9.88 | $9.90 | $9.90 | 2,940 |
| 2022-04-11 | $9.88 | $9.91 | $9.87 | $9.90 | $9.90 | 29,929 |
| 2022-04-08 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-04-07 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 2 |
| 2022-04-06 | $9.87 | $9.88 | $9.87 | $9.87 | $9.87 | 3,500 |
| 2022-04-05 | $9.90 | $9.90 | $9.87 | $9.87 | $9.87 | 18,026 |
| 2022-04-04 | $9.87 | $9.87 | $9.85 | $9.87 | $9.87 | 25,583 |
| 2022-04-01 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 500 |
| 2022-03-31 | $9.87 | $9.90 | $9.86 | $9.90 | $9.90 | 29,080 |
| 2022-03-30 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 2 |
| 2022-03-29 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-03-28 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1 |
| 2022-03-25 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-03-24 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 5,070 |
| 2022-03-23 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 100 |
| 2022-03-22 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 23,825 |
| 2022-03-21 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-03-18 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-03-17 | $9.83 | $9.85 | $9.83 | $9.83 | $9.83 | 4,613 |
| 2022-03-16 | $9.81 | $9.84 | $9.81 | $9.84 | $9.84 | 2,486 |
| 2022-03-15 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-03-14 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-03-11 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-03-10 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-03-09 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 31 |
| 2022-03-08 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-03-07 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 195 |
| 2022-03-04 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1 |
| 2022-03-03 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-03-02 | $9.84 | $9.84 | $9.83 | $9.84 | $9.84 | 4,202 |
| 2022-03-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 2,102 |
| 2022-02-28 | $9.85 | $9.85 | $9.83 | $9.85 | $9.85 | 18,540 |
| 2022-02-25 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 6,850 |
| 2022-02-24 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-02-23 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-02-22 | $9.89 | $9.89 | $9.86 | $9.86 | $9.86 | 22,050 |
| 2022-02-18 | $9.80 | $9.87 | $9.80 | $9.85 | $9.85 | 4,647 |
| 2022-02-17 | $9.82 | $9.86 | $9.82 | $9.86 | $9.86 | 1,522 |
| 2022-02-16 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-02-15 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 18,905 |
| 2022-02-14 | $9.89 | $9.89 | $9.87 | $9.88 | $9.88 | 13,245 |
| 2022-02-11 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 870 |
| 2022-02-10 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1,000 |
| 2022-02-09 | $9.84 | $9.84 | $9.81 | $9.81 | $9.81 | 350 |
| 2022-02-08 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-02-07 | $9.84 | $9.88 | $9.84 | $9.88 | $9.88 | 1,853 |
| 2022-02-04 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-02-03 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 415 |
| 2022-02-02 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 415 |
| 2022-02-01 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 15 |
| 2022-01-31 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-01-28 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 440 |
| 2022-01-27 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 7,900 |
| 2022-01-26 | $9.80 | $9.86 | $9.79 | $9.80 | $9.80 | 40,356 |
| 2022-01-25 | $9.82 | $9.82 | $9.80 | $9.81 | $9.81 | 4,957 |
| 2022-01-24 | $9.82 | $9.85 | $9.82 | $9.85 | $9.85 | 1,500 |
| 2022-01-21 | $9.91 | $9.91 | $9.81 | $9.85 | $9.85 | 3,926 |
| 2022-01-20 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 1,325 |
| 2022-01-19 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 375 |
| 2022-01-18 | $9.90 | $9.90 | $9.85 | $9.87 | $9.87 | 1,287 |
| 2022-01-14 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-01-13 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 1,200 |
| 2022-01-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 445 |
| 2022-01-11 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-01-10 | $9.93 | $9.93 | $9.92 | $9.93 | $9.93 | 125,681 |
| 2022-01-07 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 22 |
| 2022-01-06 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-01-05 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-01-04 | $9.97 | $9.98 | $9.90 | $9.98 | $9.98 | 11,702 |
| 2022-01-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-12-31 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 339 |
| 2021-12-30 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1,100 |
| 2021-12-29 | $9.89 | $9.90 | $9.88 | $9.90 | $9.90 | 11,540 |
| 2021-12-28 | $9.90 | $9.90 | $9.89 | $9.90 | $9.90 | 10,868 |
| 2021-12-27 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 7,006 |
| 2021-12-23 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 500 |
| 2021-12-22 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 45 |
| 2021-12-21 | $9.98 | $9.98 | $9.88 | $9.88 | $9.88 | 3,360 |
| 2021-12-20 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 5,000 |
| 2021-12-17 | $9.96 | $9.96 | $9.85 | $9.88 | $9.88 | 2,876 |
| 2021-12-16 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 5,309 |
| 2021-12-15 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 100 |
| 2021-12-14 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 1 |
| 2021-12-13 | $9.96 | $9.96 | $9.92 | $9.92 | $9.92 | 406 |
| 2021-12-10 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 1,000 |
| 2021-12-09 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 1,200 |
| 2021-12-08 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 418 |
| 2021-12-07 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 50 |
| 2021-12-06 | $9.92 | $9.96 | $9.91 | $9.94 | $9.94 | 7,384 |
| 2021-12-03 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2021-12-02 | $9.94 | $9.94 | $9.93 | $9.94 | $9.94 | 800,606 |
| 2021-12-01 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 3 |
| 2021-11-30 | $9.97 | $9.98 | $9.96 | $9.98 | $9.98 | 8,070 |
| 2021-11-29 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2021-11-26 | $9.97 | $9.98 | $9.96 | $9.98 | $9.98 | 7,668 |
| 2021-11-24 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 2,111 |
| 2021-11-23 | $9.92 | $9.96 | $9.87 | $9.96 | $9.96 | 1,932 |
| 2021-11-22 | $9.94 | $9.96 | $9.94 | $9.96 | $9.96 | 9,433 |
| 2021-11-19 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 6,206 |
| 2021-11-18 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 1,715 |
| 2021-11-17 | $9.97 | $9.98 | $9.96 | $9.98 | $9.98 | 3,419 |
| 2021-11-16 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2021-11-15 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2021-11-12 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2021-11-11 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2021-11-10 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2021-11-09 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 100 |
| 2021-11-08 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 829 |
| 2021-11-05 | $9.96 | $9.96 | $9.94 | $9.94 | $9.94 | 6,021 |
| 2021-11-04 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 750 |
| 2021-11-03 | $9.94 | $9.96 | $9.94 | $9.96 | $9.96 | 4,152 |
| 2021-11-02 | $9.92 | $9.97 | $9.91 | $9.96 | $9.96 | 14,568 |
| 2021-11-01 | $9.95 | $9.95 | $9.92 | $9.92 | $9.92 | 1,333 |
| 2021-10-29 | $9.93 | $9.97 | $9.93 | $9.96 | $9.96 | 23,739 |
| 2021-10-28 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1,192 |
| 2021-10-27 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 10,880 |
| 2021-10-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 26 |
| 2021-10-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 15 |
| 2021-10-22 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 460 |
| 2021-10-21 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 21 |
| 2021-10-20 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2021-10-19 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 201 |
| 2021-10-18 | $9.92 | $9.93 | $9.91 | $9.92 | $9.92 | 33,511 |
| 2021-10-15 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2021-10-14 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 7,962 |
| 2021-10-13 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 4,600 |
| 2021-10-12 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2021-10-11 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2021-10-08 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2021-10-07 | $9.88 | $9.92 | $9.88 | $9.92 | $9.92 | 200 |
| 2021-10-06 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2021-10-05 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 36,566 |
| 2021-10-04 | $9.88 | $9.90 | $9.82 | $9.88 | $9.88 | 45,464 |
| 2021-10-01 | $9.91 | $9.92 | $9.90 | $9.92 | $9.92 | 1,789 |
| 2021-09-30 | $9.88 | $9.92 | $9.87 | $9.92 | $9.92 | 3,100 |
| 2021-09-29 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 2,002 |
| 2021-09-28 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2021-09-27 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 750 |
| 2021-09-24 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 1,040 |
| 2021-09-23 | $9.87 | $9.88 | $9.85 | $9.88 | $9.88 | 4,440 |
| 2021-09-22 | $9.90 | $9.90 | $9.86 | $9.86 | $9.86 | 6,612 |
| 2021-09-21 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2021-09-20 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 135 |
| 2021-09-17 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 15,501 |
| 2021-09-16 | $9.90 | $9.90 | $9.88 | $9.90 | $9.90 | 2,810 |
| 2021-09-15 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 19 |
| 2021-09-14 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 326 |
| 2021-09-13 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 3 |
| 2021-09-10 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1 |
| 2021-09-09 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 843 |
| 2021-09-08 | $9.86 | $9.88 | $9.86 | $9.88 | $9.88 | 4,193 |
| 2021-09-07 | $9.88 | $9.88 | $9.85 | $9.85 | $9.85 | 8,252 |
| 2021-09-03 | $9.85 | $9.89 | $9.85 | $9.88 | $9.88 | 2,130 |
| 2021-09-02 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 255 |
| 2021-09-01 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1,830 |
| 2021-08-31 | $9.93 | $9.95 | $9.93 | $9.94 | $9.94 | 1,200 |
| 2021-08-30 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 8,659 |
| 2021-08-27 | $9.88 | $9.91 | $9.88 | $9.91 | $9.91 | 854 |
| 2021-08-26 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2021-08-25 | $9.86 | $9.91 | $9.86 | $9.91 | $9.91 | 2,374 |
| 2021-08-24 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 2 |
| 2021-08-23 | $9.87 | $9.91 | $9.86 | $9.91 | $9.91 | 1,954 |
| 2021-08-20 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 1,653 |
| 2021-08-19 | $9.91 | $9.92 | $9.87 | $9.92 | $9.92 | 17,120 |
| 2021-08-18 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 286 |
| 2021-08-17 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 4,543 |
| 2021-08-16 | $9.90 | $9.93 | $9.90 | $9.93 | $9.93 | 300 |
| 2021-08-13 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 100 |
| 2021-08-12 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 221 |
| 2021-08-11 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 157 |
| 2021-08-10 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,010 |
| 2021-08-09 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 100 |
| 2021-08-06 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 75 |
| 2021-08-05 | $9.91 | $9.94 | $9.90 | $9.94 | $9.94 | 3,610 |
| 2021-08-04 | $9.93 | $9.93 | $9.91 | $9.92 | $9.92 | 10,049 |
| 2021-08-03 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 7,527 |
| 2021-08-02 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 21,500 |
| 2021-07-30 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 5,200 |
| 2021-07-29 | $9.98 | $10.00 | $9.98 | $9.98 | $9.98 | 16,313 |
| 2021-07-28 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 4,124 |
| 2021-07-27 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 7,574 |
| 2021-07-26 | $9.99 | $10.02 | $9.99 | $10.02 | $10.02 | 26,570 |
| 2021-07-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,160 |
| 2021-07-22 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 68 |
| 2021-07-21 | $9.97 | $10.02 | $9.97 | $10.01 | $10.01 | 43,220 |
| 2021-07-20 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 201 |
| 2021-07-19 | $9.96 | $9.96 | $9.85 | $9.87 | $9.87 | 33,758 |
| 2021-07-16 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2021-07-15 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1,943 |
| 2021-07-14 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2021-07-13 | $9.96 | $10.02 | $9.96 | $10.02 | $10.02 | 28,369 |
| 2021-07-12 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 20 |
| 2021-07-09 | $9.94 | $10.00 | $9.94 | $10.00 | $10.00 | 16,859 |
| 2021-07-08 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1 |
| 2021-07-07 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 15,412 |
| 2021-07-06 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 3,932 |
| 2021-07-02 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 8,580 |
| 2021-07-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 7,960 |
| 2021-06-30 | $10.00 | $10.02 | $9.99 | $10.00 | $10.00 | 29,061 |
| 2021-06-29 | $9.95 | $10.00 | $9.95 | $10.00 | $10.00 | 44,139 |
| 2021-06-28 | $9.99 | $10.04 | $9.95 | $10.00 | $10.00 | 127,486 |
| 2021-06-25 | $9.96 | $9.99 | $9.96 | $9.99 | $9.99 | 2,612 |
| 2021-06-24 | $9.93 | $9.99 | $9.93 | $9.98 | $9.98 | 29,145 |
| 2021-06-23 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 3,639 |
| 2021-06-22 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 78,149 |
| 2021-06-21 | $9.92 | $9.97 | $9.92 | $9.97 | $9.97 | 3,050 |
| 2021-06-18 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 200 |
| 2021-06-17 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 29 |
| 2021-06-16 | $9.93 | $9.99 | $9.93 | $9.98 | $9.98 | 3,310 |
| 2021-06-15 | $9.93 | $9.99 | $9.93 | $9.99 | $9.99 | 9,286 |
| 2021-06-14 | $9.91 | $9.99 | $9.91 | $9.98 | $9.98 | 700 |
| 2021-06-11 | $9.95 | $9.99 | $9.91 | $9.99 | $9.99 | 1,419 |
| 2021-06-10 | $9.95 | $9.98 | $9.95 | $9.98 | $9.98 | 42,251 |
| 2021-06-09 | $9.99 | $9.99 | $9.93 | $9.98 | $9.98 | 92,134 |
| 2021-06-08 | $9.96 | $10.00 | $9.96 | $10.00 | $10.00 | 41,062 |
| 2021-06-07 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 65 |
| 2021-06-04 | $9.92 | $9.94 | $9.92 | $9.93 | $9.93 | 1,565 |
| 2021-06-03 | $9.91 | $9.98 | $9.91 | $9.94 | $9.94 | 11,271 |
| 2021-06-02 | $9.91 | $9.94 | $9.87 | $9.93 | $9.93 | 93,412 |
| 2021-06-01 | $9.86 | $9.99 | $9.86 | $9.94 | $9.94 | 15,810 |
| 2021-05-28 | $9.89 | $9.95 | $9.88 | $9.89 | $9.89 | 16,668 |
| 2021-05-27 | $9.91 | $9.94 | $9.86 | $9.89 | $9.89 | 92,851 |
| 2021-05-26 | $9.91 | $9.97 | $9.91 | $9.95 | $9.95 | 1,230 |
| 2021-05-25 | $9.91 | $9.99 | $9.85 | $9.95 | $9.95 | 8,428 |
| 2021-05-24 | $9.94 | $9.96 | $9.94 | $9.95 | $9.95 | 29,474 |
| 2021-05-21 | $9.94 | $9.96 | $9.94 | $9.96 | $9.96 | 4,765 |
| 2021-05-20 | $9.92 | $9.97 | $9.92 | $9.96 | $9.96 | 375 |
| 2021-05-19 | $9.94 | $10.00 | $9.91 | $9.91 | $9.91 | 8,053 |
| 2021-05-18 | $9.96 | $9.99 | $9.89 | $9.95 | $9.95 | 28,329 |
| 2021-05-17 | $9.98 | $10.00 | $9.98 | $9.98 | $9.98 | 5,889 |
| 2021-05-14 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 336 |
| 2021-05-13 | $9.95 | $10.00 | $9.95 | $9.98 | $9.98 | 18,663 |
| 2021-05-12 | $9.97 | $10.00 | $9.97 | $9.97 | $9.97 | 1,392 |
| 2021-05-11 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 266 |
| 2021-05-10 | $9.96 | $10.00 | $9.96 | $9.99 | $9.99 | 7,560 |
| 2021-05-07 | $9.98 | $10.00 | $9.98 | $9.99 | $9.99 | 1,780 |
| 2021-05-06 | $9.94 | $10.00 | $9.94 | $9.98 | $9.98 | 1,987 |
| 2021-05-05 | $9.95 | $10.00 | $9.93 | $9.99 | $9.99 | 17,734 |
| 2021-05-04 | $9.94 | $10.00 | $9.93 | $10.00 | $10.00 | 49,231 |
| 2021-05-03 | $9.96 | $9.98 | $9.96 | $9.98 | $9.98 | 5,343 |
| 2021-04-30 | $9.96 | $10.00 | $9.93 | $9.94 | $9.94 | 35,450 |
| 2021-04-29 | $10.00 | $10.00 | $9.96 | $10.00 | $10.00 | 13,691 |
| 2021-04-28 | $9.97 | $10.00 | $9.94 | $10.00 | $10.00 | 25,638 |
| 2021-04-27 | $9.99 | $10.00 | $9.98 | $9.99 | $9.99 | 6,660 |
| 2021-04-26 | $9.96 | $9.98 | $9.94 | $9.96 | $9.96 | 37,603 |
| 2021-04-23 | $9.91 | $10.00 | $9.91 | $9.95 | $9.95 | 63,762 |
| 2021-04-22 | $9.92 | $10.01 | $9.92 | $9.96 | $9.96 | 19,881 |
| 2021-04-21 | $9.97 | $10.00 | $9.97 | $9.99 | $9.99 | 31,546 |
| 2021-04-20 | $9.99 | $10.01 | $9.96 | $10.00 | $10.00 | 41,926 |
| 2021-04-19 | $9.97 | $10.01 | $9.97 | $10.01 | $10.01 | 2,067 |
| 2021-04-16 | $10.10 | $10.10 | $10.00 | $10.02 | $10.02 | 551,725 |
| 2021-04-15 | $10.00 | $10.09 | $9.98 | $10.01 | $10.01 | 47,018 |
| 2021-04-14 | $10.01 | $10.08 | $10.00 | $10.06 | $10.06 | 93,756 |
| 2021-04-13 | $10.00 | $10.05 | $10.00 | $10.04 | $10.04 | 74,025 |
| 2021-04-12 | $10.06 | $10.06 | $9.95 | $9.95 | $9.95 | 18,364 |
| 2021-04-09 | $10.01 | $10.06 | $10.01 | $10.05 | $10.05 | 20,613 |
| 2021-04-08 | $10.00 | $10.02 | $9.91 | $9.99 | $9.99 | 47,696 |
| 2021-04-07 | $10.03 | $10.05 | $10.00 | $10.00 | $10.00 | 10,601 |
| 2021-04-06 | $9.99 | $10.01 | $9.99 | $10.01 | $10.01 | 2,582 |
| 2021-04-05 | $9.98 | $10.00 | $9.96 | $9.96 | $9.96 | 12,954 |
| 2021-04-01 | $9.95 | $10.00 | $9.95 | $10.00 | $10.00 | 1,987 |
| 2021-03-31 | $9.97 | $10.00 | $9.92 | $9.97 | $9.97 | 48,365 |
| 2021-03-30 | $9.98 | $9.99 | $9.90 | $9.95 | $9.95 | 56,727 |
| 2021-03-29 | $9.90 | $9.96 | $9.90 | $9.96 | $9.96 | 6,097 |
| 2021-03-26 | $9.88 | $10.00 | $9.87 | $9.90 | $9.90 | 8,574 |
| 2021-03-25 | $9.76 | $9.85 | $9.76 | $9.83 | $9.83 | 24,940 |
| 2021-03-24 | $9.93 | $9.93 | $9.82 | $9.85 | $9.85 | 86,657 |
| 2021-03-23 | $10.02 | $10.02 | $9.90 | $9.90 | $9.90 | 37,982 |
| 2021-03-22 | $10.02 | $10.02 | $9.99 | $9.99 | $9.99 | 35,164 |
| 2021-03-19 | $10.05 | $10.09 | $9.95 | $9.98 | $9.98 | 236,718 |
| 2021-03-18 | $10.04 | $10.04 | $9.98 | $9.99 | $9.99 | 78,866 |
| 2021-03-17 | $10.00 | $10.10 | $10.00 | $10.05 | $10.05 | 39,223 |
| 2021-03-16 | $10.09 | $10.09 | $10.00 | $10.00 | $10.00 | 35,245 |
| 2021-03-15 | $10.10 | $10.13 | $10.08 | $10.10 | $10.10 | 17,327 |
| 2021-03-12 | $10.09 | $10.12 | $10.07 | $10.07 | $10.07 | 58,058 |
| 2021-03-11 | $10.16 | $10.16 | $10.07 | $10.07 | $10.07 | 966 |
| 2021-03-10 | $10.03 | $10.08 | $10.02 | $10.06 | $10.06 | 100,941 |
| 2021-03-09 | $10.08 | $10.12 | $10.02 | $10.06 | $10.06 | 75,019 |
| 2021-03-08 | $10.10 | $10.21 | $10.03 | $10.12 | $10.12 | 166,379 |
| 2021-03-05 | $10.00 | $10.08 | $9.95 | $10.00 | $10.00 | 538,529 |
| 2021-03-04 | $10.08 | $10.09 | $9.94 | $10.05 | $10.05 | 1,019,529 |
| 2021-03-03 | $10.14 | $10.15 | $10.01 | $10.08 | $10.08 | 476,993 |
| 2021-03-02 | $10.15 | $10.17 | $10.04 | $10.06 | $10.06 | 354,884 |
| 2021-03-01 | $10.24 | $10.25 | $10.15 | $10.15 | $10.15 | 72,777 |
| 2021-02-26 | $10.32 | $10.32 | $10.19 | $10.25 | $10.25 | 149,448 |
| 2021-02-25 | $10.37 | $10.42 | $10.30 | $10.32 | $10.32 | 37,505 |
| 2021-02-24 | $10.40 | $10.48 | $10.32 | $10.39 | $10.39 | 853,420 |
| 2021-02-23 | $10.51 | $10.51 | $10.37 | $10.50 | $10.50 | 547,289 |
| 2021-02-22 | $10.56 | $10.56 | $10.50 | $10.54 | $10.54 | 172,790 |
| 2021-02-19 | $10.47 | $10.55 | $10.47 | $10.48 | $10.48 | 31,398 |
| 2021-02-18 | $10.50 | $10.55 | $10.44 | $10.50 | $10.50 | 78,342 |
| 2021-02-17 | $10.44 | $10.51 | $10.44 | $10.51 | $10.51 | 111,278 |
| 2021-02-16 | $10.46 | $10.50 | $10.41 | $10.47 | $10.47 | 24,530 |
| 2021-02-12 | $10.45 | $10.54 | $10.40 | $10.47 | $10.47 | 41,467 |
| 2021-02-11 | $10.46 | $10.58 | $10.39 | $10.44 | $10.44 | 486,995 |
| 2021-02-10 | $10.56 | $10.56 | $10.38 | $10.44 | $10.44 | 118,347 |
| 2021-02-09 | $10.50 | $10.68 | $10.47 | $10.48 | $10.48 | 38,884 |
| 2021-02-08 | $10.51 | $10.55 | $10.44 | $10.52 | $10.52 | 123,454 |
| 2021-02-05 | $10.48 | $10.50 | $10.43 | $10.45 | $10.45 | 329,011 |
| 2021-02-04 | $10.47 | $10.50 | $10.38 | $10.45 | $10.45 | 185,733 |
| 2021-02-03 | $10.45 | $10.47 | $10.41 | $10.42 | $10.42 | 200,215 |
| 2021-02-02 | $10.44 | $10.45 | $10.40 | $10.41 | $10.41 | 252,900 |
| 2021-02-01 | $10.49 | $10.49 | $10.32 | $10.35 | $10.35 | 265,683 |
| 2021-01-29 | $10.34 | $10.46 | $10.33 | $10.42 | $10.42 | 215,745 |
| 2021-01-28 | $10.34 | $10.38 | $10.30 | $10.33 | $10.33 | 79,224 |
| 2021-01-27 | $10.30 | $10.35 | $10.29 | $10.35 | $10.35 | 523,426 |
| 2021-01-26 | $10.60 | $10.60 | $10.36 | $10.39 | $10.39 | 827,821 |
| 2021-01-25 | $10.34 | $10.58 | $10.32 | $10.41 | $10.41 | 915,530 |
| 2021-01-22 | $10.25 | $10.38 | $10.22 | $10.29 | $10.29 | 13,041,346 |
One Equity Partners Open Water I Corp - Units (1 Ord Share Class A & 1/3 War) (OEPWU) News Headlines
Recent One Equity Partners Open Water I Corp - Units (1 Ord Share Class A & 1/3 War) (OEPWU) News
Similar Companies to One Equity Partners Open Water I Corp - Units (1 Ord Share Class A & 1/3 War) (OEPWU) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |