Open Door Inc (OPNDF) Exchange: PINK
Data as of March 31, 2023
$10.00 ($0.00) 0.00%
Open Door Inc - Daily Information
Click for more stock information on Open Door Inc.| Daily Information | Data |
|---|---|
| Date | March 31, 2023 |
| Open | $10.00 |
| Previous Close | $10.00 |
| High | $10.00 |
| Low | $10.00 |
| Adjusted Open | $10.00 |
| Previous Adjusted Close | $10.00 |
| Adjusted High | $10.00 |
| Adjusted Low | $10.00 |
About Open Door Inc (OPNDF)
Open Door Inc
Invest in Open Door Inc (OPNDF)
Historical Stock Data for Open Door Inc (OPNDF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-03-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-03-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-03-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-03-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 85 |
| 2023-03-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-03-09 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-03-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-03-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-03-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-03-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
| 2023-03-02 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2023-03-01 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2023-02-28 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2023-02-27 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2023-02-24 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 200 |
| 2023-02-23 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-02-22 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-02-21 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-02-17 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-02-16 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-02-15 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-02-14 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-02-13 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-02-10 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-02-09 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-02-08 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-02-07 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-02-06 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-02-03 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-02-02 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-02-01 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-01-31 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-01-30 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-01-27 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-01-26 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-01-25 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-01-24 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-01-23 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 250 |
| 2023-01-20 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 0 |
| 2023-01-19 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 0 |
| 2023-01-18 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 0 |
| 2023-01-17 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 0 |
| 2023-01-13 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 235 |
| 2023-01-12 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-01-11 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-01-10 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-01-09 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-01-06 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-01-05 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-01-04 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-01-03 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2022-12-30 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2022-12-29 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2022-12-28 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 235 |
| 2022-12-27 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 300 |
| 2022-12-23 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2022-12-22 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2022-12-21 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2022-12-20 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 50 |
| 2022-12-19 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2022-12-16 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2022-12-15 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2022-12-14 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 236 |
| 2022-12-13 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2022-12-12 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2022-12-09 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2022-12-08 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2022-12-07 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2022-12-06 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2022-12-05 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2022-12-02 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2022-12-01 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2022-11-30 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2022-11-29 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2022-11-28 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2022-11-25 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2022-11-23 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2022-11-22 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 250 |
| 2022-11-21 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 0 |
| 2022-11-18 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 0 |
| 2022-11-17 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 0 |
| 2022-11-16 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 0 |
| 2022-11-15 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 0 |
| 2022-11-14 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 0 |
| 2022-11-11 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 0 |
| 2022-11-10 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 0 |
| 2022-11-09 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 15 |
| 2022-11-08 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 0 |
| 2022-11-07 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 0 |
| 2022-11-04 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 4 |
| 2022-11-03 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 0 |
| 2022-11-02 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 500 |
| 2022-11-01 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 0 |
| 2022-10-31 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 25 |
| 2022-10-28 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 0 |
| 2022-10-27 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 0 |
| 2022-10-26 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 900 |
| 2022-10-25 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 0 |
| 2022-10-24 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 0 |
| 2022-10-21 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 0 |
| 2022-10-20 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 0 |
| 2022-10-19 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 0 |
| 2022-10-18 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 94 |
| 2022-10-17 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 0 |
| 2022-10-14 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 0 |
| 2022-10-13 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 0 |
| 2022-10-12 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 0 |
| 2022-10-11 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 100 |
| 2022-10-10 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-10-07 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-10-06 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 5 |
| 2022-10-05 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-10-04 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-10-03 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-09-30 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-09-29 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-09-28 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-09-27 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 200 |
| 2022-09-26 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 50 |
| 2022-09-23 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 0 |
| 2022-09-22 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 50 |
| 2022-09-21 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 900 |
| 2022-09-20 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2022-09-19 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2022-09-16 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2022-09-15 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2022-09-14 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2022-09-13 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 155 |
| 2022-09-12 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 150 |
| 2022-09-09 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2022-09-08 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2022-09-07 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2022-09-06 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2022-09-02 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2022-09-01 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 1 |
| 2022-08-31 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2022-08-30 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 5 |
| 2022-08-29 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 25 |
| 2022-08-26 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-08-25 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 25 |
| 2022-08-24 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-08-23 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 240 |
| 2022-08-22 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-08-19 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-08-18 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-08-17 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-08-16 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-08-15 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 530 |
| 2022-08-12 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-08-11 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 100 |
| 2022-08-10 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 0 |
| 2022-08-09 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 0 |
| 2022-08-08 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 2,020 |
| 2022-08-05 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2022-08-04 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2022-08-03 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 285 |
| 2022-08-02 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2022-08-01 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2022-07-29 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2022-07-28 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 69 |
| 2022-07-27 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 3 |
| 2022-07-26 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 45 |
| 2022-07-25 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2022-07-22 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2022-07-21 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2022-07-20 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2022-07-19 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2022-07-18 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2022-07-15 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2022-07-14 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2022-07-13 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2022-07-12 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2022-07-11 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2022-07-08 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2022-07-07 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2022-07-06 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2022-07-05 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2022-07-01 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2022-06-30 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2022-06-29 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2022-06-28 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2022-06-27 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2022-06-24 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2022-06-23 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2022-06-22 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2022-06-21 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 2 |
| 2022-06-17 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2022-06-16 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 78 |
| 2022-06-15 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2022-06-14 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2022-06-13 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2022-06-10 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2022-06-09 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2022-06-08 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2022-06-07 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 100 |
| 2022-06-06 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2022-06-03 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 235 |
| 2022-06-02 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 0 |
| 2022-06-01 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 0 |
| 2022-05-31 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 100 |
| 2022-05-27 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 0 |
| 2022-05-26 | $15.42 | $15.54 | $15.42 | $15.54 | $15.54 | 620 |
| 2022-05-25 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 500 |
| 2022-05-24 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 0 |
| 2022-05-23 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 0 |
| 2022-05-20 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 270 |
| 2022-05-19 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 270 |
| 2022-05-18 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 0 |
| 2022-05-17 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 0 |
| 2022-05-16 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 0 |
| 2022-05-13 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 200 |
| 2022-05-12 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 102 |
| 2022-05-11 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 180 |
| 2022-05-10 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 0 |
| 2022-05-09 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 145 |
| 2022-05-06 | $14.06 | $14.13 | $14.06 | $14.13 | $14.13 | 200 |
| 2022-05-05 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 6 |
| 2022-05-04 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 0 |
| 2022-05-03 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 0 |
| 2022-05-02 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 0 |
| 2022-04-29 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 0 |
| 2022-04-28 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 0 |
| 2022-04-27 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 0 |
| 2022-04-26 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 0 |
| 2022-04-25 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 10 |
| 2022-04-22 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 0 |
| 2022-04-21 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 0 |
| 2022-04-20 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 7 |
| 2022-04-19 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 0 |
| 2022-04-18 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 7 |
| 2022-04-14 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 1 |
| 2022-04-13 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 1 |
| 2022-04-12 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 0 |
| 2022-04-11 | $16.51 | $16.51 | $15.54 | $15.54 | $15.54 | 200 |
| 2022-04-08 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 0 |
| 2022-04-07 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 0 |
| 2022-04-06 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 20 |
| 2022-04-05 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 50 |
| 2022-04-04 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 86 |
| 2022-04-01 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 0 |
| 2022-03-31 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 12 |
| 2022-03-30 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 20 |
| 2022-03-29 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 60 |
| 2022-03-28 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 18 |
| 2022-03-25 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 0 |
| 2022-03-24 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 0 |
| 2022-03-23 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 60 |
| 2022-03-22 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 106 |
| 2022-03-21 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 1,000 |
| 2022-03-18 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 1,000 |
| 2022-03-17 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 20 |
| 2022-03-16 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 2,800 |
| 2022-03-15 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 51 |
| 2022-03-14 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 100 |
| 2022-03-11 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 0 |
| 2022-03-10 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 50 |
| 2022-03-09 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 0 |
| 2022-03-08 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 0 |
| 2022-03-07 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 0 |
| 2022-03-04 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 109 |
| 2022-03-03 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 100 |
| 2022-03-02 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 1 |
| 2022-03-01 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 23 |
| 2022-02-28 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 200 |
| 2022-02-25 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 1,000 |
| 2022-02-24 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 110 |
| 2022-02-23 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-02-22 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 18 |
| 2022-02-18 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 5 |
| 2022-02-17 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1 |
| 2022-02-16 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 11 |
| 2022-02-15 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 6 |
| 2022-02-14 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-02-11 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 10 |
| 2022-02-10 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 20 |
| 2022-02-09 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 3 |
| 2022-02-08 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 710 |
| 2022-02-07 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 10 |
| 2022-02-04 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 120 |
| 2022-02-03 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 10 |
| 2022-02-02 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 0 |
| 2022-02-01 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 2 |
| 2022-01-31 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 64 |
| 2022-01-28 | $11.98 | $12.31 | $11.98 | $12.31 | $12.31 | 478 |
| 2022-01-27 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 115 |
| 2022-01-26 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 100 |
| 2022-01-25 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 0 |
| 2022-01-24 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 630 |
| 2022-01-21 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 5 |
| 2022-01-20 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 0 |
| 2022-01-19 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 14 |
| 2022-01-18 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-01-14 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 14 |
| 2022-01-13 | $14.16 | $14.16 | $14.00 | $14.00 | $14.00 | 279 |
| 2022-01-12 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 550 |
| 2022-01-11 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 175 |
| 2022-01-10 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 40 |
| 2022-01-07 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 0 |
| 2022-01-06 | $15.00 | $15.00 | $14.15 | $14.15 | $14.15 | 1,425 |
| 2022-01-05 | $15.01 | $15.01 | $15.00 | $15.00 | $15.00 | 1,010 |
| 2022-01-04 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 10 |
| 2022-01-03 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 206 |
| 2021-12-31 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 132 |
| 2021-12-30 | $16.25 | $16.25 | $15.64 | $15.64 | $15.64 | 577 |
| 2021-12-29 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 0 |
| 2021-12-28 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 250 |
| 2021-12-27 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 200 |
| 2021-12-23 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 50 |
| 2021-12-22 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 3 |
| 2021-12-21 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 1,200 |
| 2021-12-20 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2021-12-17 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 1,025 |
| 2021-12-16 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 203 |
| 2021-12-15 | $17.70 | $17.70 | $16.71 | $16.71 | $16.71 | 1,461 |
| 2021-12-14 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 0 |
| 2021-12-13 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 659 |
| 2021-12-10 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 6 |
| 2021-12-09 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 500 |
| 2021-12-08 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 0 |
| 2021-12-07 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 54 |
| 2021-12-06 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 2 |
| 2021-12-03 | $16.81 | $16.92 | $16.81 | $16.92 | $16.92 | 1,211 |
| 2021-12-02 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 139 |
| 2021-12-01 | $15.90 | $17.08 | $15.90 | $16.90 | $16.90 | 870 |
| 2021-11-30 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 291 |
| 2021-11-29 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 63 |
| 2021-11-26 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 1 |
| 2021-11-24 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 13 |
| 2021-11-23 | $18.37 | $19.29 | $18.37 | $19.29 | $19.29 | 1,301 |
| 2021-11-22 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 94 |
| 2021-11-19 | $20.31 | $20.31 | $18.10 | $18.10 | $18.10 | 812 |
| 2021-11-18 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 85 |
| 2021-11-17 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 35 |
| 2021-11-16 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 54 |
| 2021-11-15 | $22.59 | $22.59 | $22.00 | $22.00 | $22.00 | 487 |
| 2021-11-12 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 48 |
| 2021-11-11 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 177 |
| 2021-11-10 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 96 |
| 2021-11-09 | $25.00 | $26.74 | $25.00 | $26.74 | $26.74 | 1,776 |
| 2021-11-08 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 549 |
| 2021-11-05 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 175 |
| 2021-11-04 | $23.68 | $24.55 | $23.68 | $24.55 | $24.55 | 778 |
| 2021-11-03 | $24.31 | $24.64 | $24.15 | $24.64 | $24.64 | 2,150 |
| 2021-11-02 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 213 |
| 2021-11-01 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 213 |
| 2021-10-29 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 166 |
| 2021-10-28 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 210 |
| 2021-10-27 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 7 |
| 2021-10-26 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 3 |
| 2021-10-25 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 109 |
| 2021-10-22 | $22.00 | $22.00 | $21.50 | $21.50 | $21.50 | 334 |
| 2021-10-21 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 437 |
| 2021-10-20 | $23.40 | $23.40 | $23.35 | $23.35 | $23.35 | 1,121 |
| 2021-10-19 | $23.12 | $23.12 | $22.00 | $22.00 | $22.00 | 292 |
| 2021-10-18 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 199 |
| 2021-10-15 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 256 |
| 2021-10-14 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 116 |
| 2021-10-13 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 60 |
| 2021-10-12 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2021-10-11 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2021-10-08 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 29 |
| 2021-10-07 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2021-10-06 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2021-10-05 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 218 |
| 2021-10-04 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 15 |
| 2021-10-01 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 62 |
| 2021-09-30 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
| 2021-09-29 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 2 |
| 2021-09-28 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 420 |
| 2021-09-27 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2021-09-24 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 191 |
| 2021-09-23 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2021-09-22 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 12 |
| 2021-09-21 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 323 |
| 2021-09-20 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 57 |
| 2021-09-17 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2021-09-16 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2021-09-15 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 240 |
| 2021-09-14 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 247 |
| 2021-09-13 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 30 |
| 2021-09-10 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2021-09-09 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 108 |
| 2021-09-08 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 10 |
| 2021-09-07 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 97 |
| 2021-09-03 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 60 |
| 2021-09-02 | $20.50 | $20.50 | $17.00 | $17.00 | $17.00 | 329 |
| 2021-09-01 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 25 |
| 2021-08-31 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 70 |
| 2021-08-30 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 125 |
| 2021-08-27 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 36 |
| 2021-08-26 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 196 |
| 2021-08-25 | $18.75 | $19.75 | $18.75 | $19.75 | $19.75 | 745 |
| 2021-08-24 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 500 |
| 2021-08-23 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 173 |
| 2021-08-20 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 105 |
| 2021-08-19 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 102 |
| 2021-08-18 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 10 |
| 2021-08-17 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 18 |
| 2021-08-16 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 57 |
| 2021-08-13 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 540 |
| 2021-08-12 | $17.75 | $22.00 | $17.75 | $18.00 | $18.00 | 1,505 |
| 2021-08-11 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 27 |
| 2021-08-10 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 13 |
| 2021-08-09 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 134 |
| 2021-08-06 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 140 |
| 2021-08-05 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 170 |
| 2021-08-04 | $17.10 | $17.11 | $17.10 | $17.11 | $17.11 | 345 |
| 2021-08-03 | $17.50 | $17.50 | $17.10 | $17.10 | $17.10 | 662 |
| 2021-08-02 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 63 |
| 2021-07-30 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 5 |
| 2021-07-29 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 320 |
| 2021-07-28 | $22.00 | $22.00 | $17.11 | $22.00 | $22.00 | 320 |
| 2021-07-27 | $18.80 | $18.80 | $17.20 | $17.20 | $17.20 | 793 |
| 2021-07-26 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 103 |
| 2021-07-23 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2021-07-22 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2021-07-21 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 1,479 |
| 2021-07-20 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 35 |
| 2021-07-19 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 100 |
| 2021-07-16 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 31 |
| 2021-07-15 | $19.50 | $19.55 | $19.50 | $19.55 | $19.55 | 368 |
| 2021-07-14 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 269 |
| 2021-07-13 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 210 |
| 2021-07-12 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 24 |
| 2021-07-09 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 109 |
| 2021-07-08 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 70 |
| 2021-07-07 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2021-07-06 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 1,614 |
| 2021-07-02 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 6 |
| 2021-07-01 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 3 |
| 2021-06-30 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 13 |
| 2021-06-29 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 0 |
| 2021-06-28 | $21.00 | $21.00 | $20.85 | $20.85 | $20.85 | 301 |
| 2021-06-25 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 105 |
| 2021-06-24 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 536 |
| 2021-06-23 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 475 |
| 2021-06-22 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 100 |
| 2021-06-21 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 76 |
| 2021-06-18 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 240 |
| 2021-06-17 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 91 |
| 2021-06-16 | $21.30 | $21.30 | $17.13 | $17.13 | $17.13 | 1,024 |
| 2021-06-15 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 105 |
| 2021-06-14 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 125 |
| 2021-06-11 | $23.15 | $23.15 | $17.50 | $23.15 | $23.15 | 317 |
| 2021-06-10 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 125 |
| 2021-06-09 | $25.82 | $25.82 | $18.00 | $25.00 | $25.00 | 760 |
| 2021-06-08 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 256 |
| 2021-06-07 | $17.50 | $23.00 | $17.50 | $17.50 | $17.50 | 929 |
| 2021-06-04 | $17.00 | $17.02 | $17.00 | $17.02 | $17.02 | 669 |
| 2021-06-03 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 281 |
| 2021-06-02 | $28.00 | $28.00 | $22.00 | $22.00 | $22.00 | 657 |
| 2021-06-01 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 311 |
| 2021-05-28 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 580 |
| 2021-05-27 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 15 |
| 2021-05-26 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 154 |
| 2021-05-25 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 100 |
| 2021-05-24 | $21.30 | $24.65 | $21.30 | $21.30 | $21.30 | 400 |
| 2021-05-21 | $20.75 | $21.25 | $20.75 | $21.25 | $21.25 | 767 |
| 2021-05-20 | $20.00 | $20.71 | $20.00 | $20.71 | $20.71 | 652 |
| 2021-05-19 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 642 |
| 2021-05-18 | $19.80 | $20.00 | $18.49 | $18.49 | $18.49 | 2,714 |
| 2021-05-17 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 744 |
| 2021-05-14 | $18.10 | $18.10 | $16.39 | $16.80 | $16.80 | 727 |
| 2021-05-13 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 91 |
| 2021-05-12 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 77 |
| 2021-05-11 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 48 |
| 2021-05-10 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 585 |
| 2021-05-07 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1,060 |
| 2021-05-06 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 50 |
| 2021-05-05 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 132 |
| 2021-05-04 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 70 |
| 2021-05-03 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 67 |
| 2021-04-30 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 228 |
| 2021-04-29 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 113 |
| 2021-04-28 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 206 |
| 2021-04-27 | $18.99 | $20.00 | $18.90 | $18.90 | $18.90 | 701 |
| 2021-04-26 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 343 |
| 2021-04-23 | $17.00 | $17.00 | $16.00 | $16.00 | $16.00 | 674 |
| 2021-04-22 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 191 |
| 2021-04-21 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 14 |
| 2021-04-20 | $17.00 | $19.00 | $17.00 | $17.00 | $17.00 | 1,060 |
| 2021-04-19 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 53 |
| 2021-04-16 | $15.60 | $18.55 | $15.60 | $17.45 | $17.45 | 2,369 |
| 2021-04-15 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 339 |
| 2021-04-14 | $18.20 | $18.20 | $16.00 | $16.00 | $16.00 | 952 |
| 2021-04-13 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 9 |
| 2021-04-12 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 661 |
| 2021-04-09 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 443 |
| 2021-04-08 | $11.53 | $19.00 | $11.53 | $19.00 | $19.00 | 1,893 |
| 2021-04-07 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 203 |
| 2021-04-06 | $16.80 | $17.50 | $16.80 | $17.50 | $17.50 | 724 |
| 2021-04-05 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 109 |
| 2021-04-01 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 85 |
| 2021-03-31 | $16.50 | $18.10 | $16.50 | $16.50 | $16.50 | 710 |
| 2021-03-30 | $16.50 | $16.90 | $16.50 | $16.50 | $16.50 | 660 |
| 2021-03-29 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 1,034 |
| 2021-03-26 | $17.60 | $17.60 | $11.52 | $17.60 | $17.60 | 800 |
| 2021-03-25 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 119 |
| 2021-03-24 | $17.51 | $17.51 | $17.20 | $17.20 | $17.20 | 426 |
| 2021-03-23 | $20.00 | $20.00 | $17.50 | $17.50 | $17.50 | 1,841 |
| 2021-03-22 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 726 |
| 2021-03-19 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 440 |
| 2021-03-18 | $18.61 | $19.37 | $18.61 | $19.20 | $19.20 | 705 |
| 2021-03-17 | $19.00 | $19.00 | $17.57 | $17.57 | $17.57 | 1,575 |
| 2021-03-16 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 15 |
| 2021-03-15 | $18.45 | $18.45 | $17.55 | $17.55 | $17.55 | 340 |
| 2021-03-12 | $18.60 | $18.60 | $18.00 | $18.00 | $18.00 | 1,760 |
| 2021-03-11 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 258 |
| 2021-03-10 | $20.75 | $22.00 | $18.18 | $18.46 | $18.46 | 2,205 |
| 2021-03-09 | $18.70 | $20.75 | $18.18 | $20.75 | $20.75 | 4,039 |
| 2021-03-08 | $19.00 | $19.00 | $18.66 | $18.66 | $18.66 | 830 |
| 2021-03-05 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 371 |
| 2021-03-04 | $21.00 | $21.00 | $19.00 | $19.73 | $19.73 | 1,125 |
| 2021-03-03 | $21.00 | $21.00 | $20.75 | $20.75 | $20.75 | 403 |
| 2021-03-02 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 405 |
| 2021-03-01 | $26.00 | $28.00 | $22.00 | $22.00 | $22.00 | 2,567 |
| 2021-02-26 | $25.00 | $25.00 | $18.00 | $24.00 | $24.00 | 1,652 |
| 2021-02-25 | $22.00 | $24.00 | $22.00 | $22.00 | $22.00 | 4,229 |
| 2021-02-24 | $23.00 | $24.00 | $18.66 | $22.00 | $22.00 | 4,200 |
| 2021-02-23 | $21.50 | $22.44 | $17.50 | $17.55 | $17.55 | 1,095 |
| 2021-02-22 | $22.50 | $22.50 | $21.54 | $21.55 | $21.55 | 1,752 |
| 2021-02-19 | $21.90 | $23.00 | $21.90 | $21.90 | $21.90 | 1,336 |
| 2021-02-18 | $23.97 | $23.97 | $23.00 | $23.00 | $23.00 | 1,464 |
| 2021-02-17 | $21.88 | $22.10 | $21.00 | $22.10 | $22.10 | 1,518 |
| 2021-02-16 | $21.25 | $23.97 | $21.00 | $21.21 | $21.21 | 3,768 |
| 2021-02-12 | $24.00 | $24.08 | $21.00 | $21.00 | $21.00 | 4,556 |
| 2021-02-11 | $22.00 | $22.00 | $21.00 | $21.30 | $21.30 | 4,386 |
| 2021-02-10 | $21.99 | $21.99 | $19.90 | $19.90 | $19.90 | 13,187 |
| 2021-02-09 | $19.87 | $22.00 | $19.50 | $19.90 | $19.90 | 12,187 |
| 2021-02-08 | $19.95 | $22.00 | $19.20 | $22.00 | $22.00 | 2,553 |
| 2021-02-05 | $18.00 | $19.00 | $18.00 | $19.00 | $19.00 | 714 |
| 2021-02-04 | $18.00 | $18.10 | $17.50 | $18.10 | $18.10 | 2,339 |
| 2021-02-03 | $17.50 | $18.00 | $17.50 | $18.00 | $18.00 | 999 |
| 2021-02-02 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 492 |
| 2021-02-01 | $17.35 | $17.35 | $14.00 | $16.50 | $16.50 | 4,181 |
| 2021-01-29 | $17.75 | $17.75 | $13.76 | $16.50 | $16.50 | 3,835 |
| 2021-01-28 | $16.52 | $17.95 | $16.52 | $17.75 | $17.75 | 3,129 |
| 2021-01-27 | $16.00 | $16.50 | $13.75 | $15.50 | $15.50 | 4,531 |
| 2021-01-26 | $16.10 | $16.10 | $13.75 | $13.75 | $13.75 | 2,339 |
| 2021-01-25 | $15.55 | $17.25 | $13.50 | $16.50 | $16.50 | 3,818 |
| 2021-01-22 | $14.70 | $16.00 | $13.01 | $15.50 | $15.50 | 3,564 |
| 2021-01-21 | $14.90 | $16.00 | $14.70 | $14.70 | $14.70 | 2,912 |
| 2021-01-20 | $13.56 | $16.00 | $13.55 | $14.50 | $14.50 | 3,129 |
| 2021-01-19 | $13.70 | $14.09 | $13.16 | $13.55 | $13.55 | 2,143 |
| 2021-01-15 | $13.00 | $14.29 | $13.00 | $14.29 | $14.29 | 3,911 |
| 2021-01-14 | $13.00 | $13.90 | $13.00 | $13.50 | $13.50 | 2,310 |
| 2021-01-13 | $13.00 | $13.95 | $13.00 | $13.20 | $13.20 | 1,981 |
| 2021-01-12 | $13.99 | $13.99 | $13.00 | $13.39 | $13.39 | 2,116 |
| 2021-01-11 | $12.50 | $13.97 | $12.50 | $13.95 | $13.95 | 9,234 |
| 2021-01-08 | $13.01 | $16.00 | $13.01 | $14.00 | $14.00 | 10,063 |
| 2021-01-07 | $14.00 | $16.50 | $13.30 | $13.85 | $13.85 | 14,082 |
| 2021-01-06 | $14.50 | $16.50 | $13.40 | $13.41 | $13.41 | 1,609 |
| 2021-01-05 | $14.00 | $14.00 | $13.51 | $13.51 | $13.51 | 1,449 |
| 2021-01-04 | $13.20 | $13.80 | $12.55 | $12.72 | $12.72 | 3,801 |
| 2020-12-31 | $12.60 | $13.50 | $12.60 | $13.50 | $13.50 | 3,001 |
| 2020-12-30 | $13.50 | $13.85 | $12.10 | $12.50 | $12.50 | 3,867 |
| 2020-12-29 | $13.25 | $13.75 | $12.01 | $13.50 | $13.50 | 2,017 |
| 2020-12-28 | $12.20 | $13.20 | $12.01 | $13.20 | $13.20 | 5,357 |
| 2020-12-24 | $12.40 | $13.50 | $12.20 | $13.00 | $13.00 | 9,648 |
| 2020-12-23 | $12.20 | $12.80 | $12.20 | $12.40 | $12.40 | 6,540 |
| 2020-12-22 | $12.80 | $12.95 | $11.52 | $12.80 | $12.80 | 13,532 |
| 2020-12-21 | $12.80 | $13.60 | $12.00 | $12.90 | $12.90 | 41,416 |
| 2020-12-18 | $12.55 | $13.00 | $12.50 | $13.00 | $13.00 | 7,403 |
| 2020-12-17 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 331 |
| 2020-12-16 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 419 |
| 2020-12-15 | $13.00 | $13.00 | $12.00 | $13.00 | $13.00 | 2,394 |
| 2020-12-14 | $13.00 | $13.80 | $13.00 | $13.10 | $13.10 | 5,508 |
| 2020-12-11 | $12.90 | $13.40 | $12.90 | $13.40 | $13.40 | 1,338 |
| 2020-12-10 | $13.35 | $13.36 | $12.85 | $12.90 | $12.90 | 6,076 |
| 2020-12-09 | $14.00 | $14.00 | $13.35 | $13.55 | $13.55 | 8,416 |
| 2020-12-08 | $13.25 | $13.35 | $13.25 | $13.35 | $13.35 | 324 |
| 2020-12-07 | $12.99 | $12.99 | $12.85 | $12.85 | $12.85 | 504 |
| 2020-12-04 | $13.30 | $13.30 | $13.20 | $13.20 | $13.20 | 1,455 |
| 2020-12-03 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 205 |
| 2020-12-02 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 285 |
| 2020-12-01 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 104 |
| 2020-11-30 | $12.10 | $12.10 | $11.90 | $11.90 | $11.90 | 2,685 |
| 2020-11-27 | $13.00 | $13.00 | $12.10 | $12.10 | $12.10 | 1,223 |
| 2020-11-25 | $11.98 | $12.40 | $11.98 | $12.30 | $12.30 | 4,240 |
| 2020-11-24 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 656 |
| 2020-11-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 320 |
| 2020-11-20 | $13.09 | $13.10 | $11.75 | $11.95 | $11.95 | 2,727 |
| 2020-11-19 | $12.00 | $12.00 | $11.00 | $11.50 | $11.50 | 1,360 |
| 2020-11-18 | $11.50 | $11.60 | $11.50 | $11.60 | $11.60 | 444 |
| 2020-11-17 | $12.50 | $12.50 | $10.00 | $10.00 | $10.00 | 486 |
| 2020-11-16 | $13.50 | $13.50 | $11.35 | $11.35 | $11.35 | 894 |
| 2020-11-13 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 38 |
| 2020-11-12 | $10.76 | $11.00 | $10.76 | $11.00 | $11.00 | 662 |
| 2020-11-11 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 1 |
| 2020-11-10 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 73 |
| 2020-11-09 | $13.00 | $13.50 | $10.55 | $10.75 | $10.75 | 4,760 |
| 2020-11-06 | $13.50 | $13.50 | $12.00 | $12.00 | $12.00 | 1,361 |
| 2020-11-05 | $13.50 | $13.50 | $12.30 | $12.30 | $12.30 | 2,290 |
| 2020-11-04 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 498 |
| 2020-11-03 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 1,125 |
| 2020-11-02 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 684 |
| 2020-10-30 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 59 |
| 2020-10-29 | $11.80 | $11.80 | $11.45 | $11.45 | $11.45 | 1,488 |
| 2020-10-28 | $12.00 | $12.00 | $11.90 | $11.90 | $11.90 | 2,339 |
| 2020-10-27 | $13.00 | $13.00 | $12.00 | $12.85 | $12.85 | 673 |
| 2020-10-26 | $12.30 | $13.06 | $11.95 | $13.06 | $13.06 | 1,714 |
| 2020-10-23 | $13.52 | $13.55 | $13.52 | $13.55 | $13.55 | 660 |
| 2020-10-22 | $12.99 | $12.99 | $12.25 | $12.81 | $12.81 | 835 |
| 2020-10-21 | $13.06 | $13.50 | $13.00 | $13.50 | $13.50 | 1,576 |
| 2020-10-20 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 219 |
| 2020-10-19 | $12.70 | $12.70 | $12.00 | $12.00 | $12.00 | 3,150 |
| 2020-10-16 | $13.00 | $13.50 | $12.50 | $12.70 | $12.70 | 1,763 |
| 2020-10-15 | $13.20 | $13.70 | $13.00 | $13.00 | $13.00 | 1,759 |
| 2020-10-14 | $13.44 | $13.70 | $13.44 | $13.70 | $13.70 | 1,005 |
| 2020-10-13 | $13.70 | $13.70 | $13.44 | $13.44 | $13.44 | 957 |
| 2020-10-12 | $13.69 | $13.69 | $13.60 | $13.69 | $13.69 | 2,368 |
| 2020-10-09 | $14.00 | $14.00 | $13.45 | $13.45 | $13.45 | 2,203 |
| 2020-10-08 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 7 |
| 2020-10-07 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 9 |
| 2020-10-06 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 100 |
| 2020-10-05 | $12.99 | $12.99 | $12.96 | $12.96 | $12.96 | 620 |
| 2020-10-02 | $12.90 | $13.00 | $12.90 | $13.00 | $13.00 | 1,816 |
| 2020-10-01 | $13.01 | $13.09 | $13.01 | $13.09 | $13.09 | 313 |
| 2020-09-30 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 306 |
| 2020-09-29 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 1,072 |
| 2020-09-28 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 70 |
| 2020-09-25 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 45 |
| 2020-09-24 | $12.65 | $12.75 | $11.00 | $11.00 | $11.00 | 2,349 |
| 2020-09-23 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 87 |
| 2020-09-22 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 505 |
| 2020-09-21 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 372 |
| 2020-09-18 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 1,874 |
Open Door Inc (OPNDF) News Headlines
Recent Open Door Inc (OPNDF) News
Similar Companies to Open Door Inc (OPNDF) 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 | -- | -- | -- |