Old Point (OPOF)

OPOF
🏛️ Estados Unidos →
42.10
Última Actualización: 2025-08-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 25.80 28.00 25.70 26.06 0.0M
2024-12-30 24.76 25.74 24.50 25.69 0.0M
2024-12-27 25.20 25.73 25.15 25.15 0.0M
2024-12-26 24.82 25.24 24.67 25.04 0.0M
2024-12-24 24.51 24.84 24.51 24.82 0.0M
2024-12-23 24.52 24.87 24.25 24.65 0.0M
2024-12-20 24.00 25.02 23.43 24.88 0.0M
2024-12-19 23.20 25.20 23.20 24.85 0.0M
2024-12-18 24.83 25.47 23.36 23.36 0.0M
2024-12-17 24.22 25.50 24.02 25.18 0.0M
2024-12-16 24.31 24.75 24.25 24.32 0.0M
2024-12-13 24.14 25.00 24.14 24.64 0.0M
2024-12-12 24.25 24.47 24.25 24.47 0.0M
2024-12-11 23.92 24.37 23.92 24.00 0.0M
2024-12-10 23.45 24.75 23.05 23.94 0.0M
2024-12-09 23.07 23.33 22.70 23.33 0.0M
2024-12-06 22.99 23.23 22.88 22.98 0.0M
2024-12-05 22.46 22.82 21.90 22.79 0.0M
2024-12-04 22.68 22.98 22.41 22.41 0.0M
2024-12-03 22.25 23.43 22.25 22.55 0.0M
2024-12-02 21.42 22.68 21.41 22.66 0.0M
2024-11-29 22.84 22.85 22.52 22.52 0.0M
2024-11-27 21.90 22.52 21.90 22.20 0.0M
2024-11-26 22.00 22.19 21.55 22.04 0.0M
2024-11-25 21.58 22.51 21.58 21.82 0.0M
2024-11-22 21.11 21.65 21.11 21.65 0.0M
2024-11-21 20.52 20.99 20.52 20.78 0.0M
2024-11-20 20.46 20.48 20.42 20.42 0.0M
2024-11-19 20.78 20.78 20.30 20.30 0.0M
2024-11-18 20.92 20.96 20.56 20.60 0.0M
2024-11-15 20.75 20.99 20.31 20.64 0.0M
2024-11-14 21.04 21.80 20.62 20.62 0.0M
2024-11-13 20.75 21.89 20.50 20.80 0.0M
2024-11-12 20.91 20.99 20.59 20.93 0.0M
2024-11-11 20.31 21.00 20.31 20.75 0.1M
2024-11-08 20.01 20.79 20.00 20.25 0.1M
2024-11-07 20.00 20.20 19.80 20.18 0.0M
2024-11-06 20.03 20.68 19.65 19.95 0.0M
2024-11-05 19.92 20.29 19.88 19.88 0.0M
2024-11-04 20.06 20.98 19.62 19.91 0.0M
2024-11-01 19.84 20.27 19.48 19.63 0.0M
2024-10-31 19.82 19.82 19.82 19.82 0.0M
2024-10-30 19.60 20.40 19.60 20.00 0.0M
2024-10-29 21.00 21.00 20.32 20.32 0.0M
2024-10-28 20.65 20.65 20.41 20.41 0.0M
2024-10-25 20.00 20.33 19.90 20.33 0.0M
2024-10-24 19.59 19.85 19.27 19.70 0.0M
2024-10-23 19.54 19.59 19.26 19.38 0.0M
2024-10-22 19.20 19.65 19.20 19.63 0.0M
2024-10-21 19.30 19.50 19.25 19.30 0.0M
2024-10-18 19.20 19.30 19.11 19.25 0.0M
2024-10-17 19.20 19.20 19.11 19.15 0.0M
2024-10-16 19.03 19.11 19.00 19.11 0.0M
2024-10-15 19.02 19.08 18.80 19.08 0.0M
2024-10-14 19.04 19.04 19.02 19.03 0.0M
2024-10-11 18.92 19.43 18.92 19.25 0.0M
2024-10-10 18.94 19.45 18.94 19.45 0.0M
2024-10-09 18.92 18.92 18.92 18.92 0.0M
2024-10-08 19.19 19.19 18.92 18.92 0.0M
2024-10-07 18.92 19.19 18.92 19.19 0.0M
2024-10-04 18.75 18.75 18.75 18.75 0.0M
2024-10-03 18.84 19.20 18.75 18.75 0.0M
2024-10-02 19.00 19.00 19.00 19.00 0.0M
2024-10-01 19.35 19.50 18.82 19.00 0.0M
2024-09-30 18.81 19.32 18.57 19.32 0.0M
2024-09-27 18.67 18.79 18.00 18.69 0.0M
2024-09-26 18.42 18.50 18.34 18.50 0.0M
2024-09-25 18.21 18.21 18.21 18.21 0.0M
2024-09-24 17.75 18.25 17.75 18.25 0.0M
2024-09-23 17.50 17.50 17.50 17.50 0.0M
2024-09-20 17.25 17.73 17.21 17.73 0.0M
2024-09-19 17.21 17.56 17.21 17.56 0.0M
2024-09-18 17.15 17.28 17.02 17.15 0.0M
2024-09-17 17.25 17.70 17.12 17.15 0.0M
2024-09-16 17.57 17.90 17.09 17.25 0.0M
2024-09-13 17.61 17.64 17.61 17.64 0.0M
2024-09-12 17.61 17.61 17.52 17.55 0.0M
2024-09-11 17.80 18.09 17.78 17.78 0.0M
2024-09-10 17.75 18.05 17.60 17.92 0.0M
2024-09-09 17.65 18.01 17.41 17.82 0.0M
2024-09-06 18.00 18.00 18.00 18.00 0.0M
2024-09-05 18.35 18.40 18.00 18.00 0.0M
2024-09-04 18.56 18.70 18.56 18.70 0.0M
2024-09-03 19.20 19.22 18.81 18.81 0.0M
2024-08-30 18.75 19.63 18.75 19.25 0.0M
2024-08-29 18.75 18.75 18.75 18.75 0.0M
2024-08-28 18.75 18.75 18.75 18.75 0.0M
2024-08-27 19.10 19.10 18.58 18.75 0.0M
2024-08-26 19.51 19.96 19.51 19.96 0.0M
2024-08-23 19.35 19.50 19.30 19.50 0.0M
2024-08-22 19.00 19.10 19.00 19.10 0.0M
2024-08-21 18.49 18.55 18.20 18.55 0.0M
2024-08-20 18.07 18.07 18.05 18.05 0.0M
2024-08-19 18.40 18.87 18.05 18.18 0.0M
2024-08-16 18.21 18.25 18.21 18.25 0.0M
2024-08-15 18.49 18.50 18.25 18.30 0.0M
2024-08-14 18.21 18.21 18.21 18.21 0.0M
2024-08-13 18.39 18.39 18.21 18.21 0.0M
2024-08-12 18.03 18.92 18.03 18.21 0.0M
2024-08-09 18.44 18.52 17.97 18.24 0.0M
2024-08-08 18.14 18.75 17.81 18.60 0.0M
2024-08-07 17.89 18.48 17.89 18.47 0.0M
2024-08-06 18.25 18.50 17.81 18.49 0.0M
2024-08-05 17.88 18.75 17.88 18.74 0.0M
2024-08-02 18.75 18.99 18.12 18.91 0.0M
2024-08-01 19.35 19.36 18.73 18.73 0.0M
2024-07-31 19.25 19.50 18.52 19.33 0.0M
2024-07-30 17.80 20.26 17.55 19.73 0.0M
2024-07-29 17.22 17.80 17.00 17.80 0.0M
2024-07-26 17.60 18.24 17.60 18.03 0.0M
2024-07-25 17.22 17.22 17.05 17.05 0.0M
2024-07-24 17.04 17.40 17.00 17.20 0.0M
2024-07-23 16.75 17.18 16.75 17.14 0.0M
2024-07-22 16.58 16.98 16.58 16.76 0.0M
2024-07-19 17.02 17.22 16.87 16.89 0.0M
2024-07-18 16.80 17.04 16.80 16.87 0.0M
2024-07-17 15.13 16.60 15.13 16.60 0.0M
2024-07-16 16.20 16.63 15.72 16.35 0.0M
2024-07-15 15.39 16.65 15.39 16.18 0.0M
2024-07-12 15.06 15.37 15.06 15.36 0.0M
2024-07-11 14.88 15.48 14.88 15.06 0.0M
2024-07-10 14.72 15.00 14.69 14.88 0.0M
2024-07-09 14.69 15.24 14.62 14.78 0.0M
2024-07-08 14.75 14.75 14.75 14.75 0.0M
2024-07-05 14.69 15.24 14.69 14.75 0.0M
2024-07-03 14.72 15.02 14.72 15.01 0.0M
2024-07-02 14.92 15.14 14.66 14.66 0.0M
2024-07-01 14.70 14.94 14.36 14.69 0.0M
2024-06-28 14.59 14.74 14.48 14.67 0.0M
2024-06-27 14.36 14.59 14.31 14.35 0.0M
2024-06-26 14.02 14.35 14.02 14.15 0.0M
2024-06-25 14.41 14.43 14.00 14.15 0.0M
2024-06-24 14.53 14.53 14.01 14.15 0.0M
2024-06-21 13.85 14.53 13.75 14.53 0.0M
2024-06-20 14.17 14.27 13.70 13.80 0.0M
2024-06-18 14.89 14.90 14.01 14.01 0.0M
2024-06-17 14.71 15.32 14.54 14.87 0.0M
2024-06-14 14.55 14.55 14.55 14.55 0.0M
2024-06-13 14.77 15.05 14.52 14.69 0.1M
2024-06-12 14.77 14.77 14.77 14.77 0.0M
2024-06-11 14.75 15.05 14.75 14.86 0.0M
2024-06-10 14.76 15.04 14.76 14.82 0.0M
2024-06-07 14.76 15.29 14.76 15.29 0.0M
2024-06-06 14.85 15.09 14.75 15.09 0.0M
2024-06-05 14.76 14.82 14.75 14.82 0.0M
2024-06-04 14.91 15.04 14.75 14.75 0.0M
2024-06-03 14.76 15.44 14.76 15.29 0.0M
2024-05-31 14.78 15.48 14.78 14.82 0.0M
2024-05-30 15.00 15.00 14.87 14.87 0.0M
2024-05-29 14.90 14.90 14.90 14.90 0.0M
2024-05-28 14.75 15.00 14.75 14.90 0.0M
2024-05-24 14.75 14.83 14.75 14.83 0.0M
2024-05-23 15.00 15.00 14.80 15.00 0.0M
2024-05-22 15.15 15.49 14.94 14.94 0.0M
2024-05-21 15.02 15.20 14.77 14.81 0.0M
2024-05-20 14.82 14.82 14.82 14.82 0.0M
2024-05-17 15.00 15.24 14.50 14.82 0.0M
2024-05-16 14.18 14.18 14.15 14.15 0.0M
2024-05-15 14.04 14.24 14.04 14.19 0.0M
2024-05-14 14.22 14.53 13.90 14.25 0.0M
2024-05-13 13.90 14.53 13.90 14.53 0.0M
2024-05-10 14.01 14.01 14.01 14.01 0.0M
2024-05-09 14.01 14.01 14.01 14.01 0.0M
2024-05-08 13.98 13.98 13.98 13.98 0.0M
2024-05-07 13.71 14.57 13.71 13.98 0.0M
2024-05-06 14.00 14.82 13.77 13.77 0.0M
2024-05-03 13.66 14.04 13.65 13.80 0.0M
2024-05-02 13.99 13.99 13.49 13.66 0.0M
2024-05-01 14.05 14.05 14.05 14.05 0.0M
2024-04-30 14.25 14.25 13.80 14.10 0.0M
2024-04-29 14.80 14.80 14.00 14.00 0.0M
2024-04-26 14.55 14.55 14.55 14.55 0.0M
2024-04-25 14.32 14.32 14.32 14.32 0.0M
2024-04-24 14.75 15.05 14.50 14.75 0.0M
2024-04-23 15.10 15.10 14.70 14.89 0.0M
2024-04-22 15.16 15.40 14.70 14.70 0.0M
2024-04-19 14.78 14.78 14.78 14.78 0.0M
2024-04-18 14.66 14.66 14.66 14.66 0.0M
2024-04-17 14.66 14.66 14.66 14.66 0.0M
2024-04-16 14.60 14.61 14.60 14.61 0.0M
2024-04-15 14.77 15.01 14.77 15.01 0.0M
2024-04-12 14.87 14.87 14.69 14.69 0.0M
2024-04-11 14.91 14.93 14.71 14.71 0.0M
2024-04-10 15.31 15.40 15.00 15.05 0.0M
2024-04-09 15.51 15.51 15.48 15.50 0.0M
2024-04-08 15.91 16.00 15.61 15.75 0.0M
2024-04-05 15.99 16.49 15.85 15.90 0.0M
2024-04-04 16.03 16.18 15.75 16.09 0.0M
2024-04-03 16.21 16.90 15.93 15.93 0.0M
2024-04-02 17.28 17.28 16.63 16.84 0.0M
2024-04-01 17.22 17.80 17.02 17.20 0.0M
2024-03-28 17.37 17.75 16.59 17.75 0.0M
2024-03-27 16.94 17.28 16.30 16.95 0.0M
2024-03-26 16.45 16.45 16.43 16.43 0.0M
2024-03-25 16.52 16.52 16.52 16.52 0.0M
2024-03-22 16.25 16.56 16.25 16.52 0.0M
2024-03-21 16.51 16.51 16.20 16.20 0.0M
2024-03-20 16.43 16.60 16.11 16.49 0.0M
2024-03-19 16.91 16.91 16.48 16.48 0.0M
2024-03-18 17.34 17.34 16.81 16.81 0.0M
2024-03-15 16.95 17.40 16.95 17.40 0.0M
2024-03-14 16.50 16.55 16.21 16.21 0.0M
2024-03-13 16.75 16.75 16.50 16.50 0.0M
2024-03-12 16.75 16.90 16.75 16.75 0.0M
2024-03-11 16.41 16.91 16.41 16.46 0.0M
2024-03-08 16.85 16.85 16.50 16.50 0.0M
2024-03-07 16.78 17.00 16.66 16.80 0.0M
2024-03-06 16.71 17.38 16.61 16.61 0.0M
2024-03-05 17.40 17.40 16.76 16.76 0.0M
2024-03-04 16.91 16.91 16.91 16.91 0.0M
2024-03-01 17.32 17.32 17.32 17.32 0.0M
2024-02-29 17.27 17.27 17.27 17.27 0.0M
2024-02-28 16.73 17.35 16.73 16.75 0.0M
2024-02-27 16.84 17.00 16.84 17.00 0.0M
2024-02-26 16.58 16.84 16.58 16.84 0.0M
2024-02-23 16.76 16.85 16.66 16.68 0.0M
2024-02-22 16.99 16.99 16.81 16.85 0.0M
2024-02-21 16.89 16.89 16.88 16.88 0.0M
2024-02-20 17.01 17.34 17.01 17.10 0.0M
2024-02-16 16.95 16.95 16.95 16.95 0.0M
2024-02-15 17.50 17.50 17.06 17.34 0.0M
2024-02-14 16.98 17.70 16.74 17.70 0.0M
2024-02-13 16.95 17.90 16.95 16.99 0.0M
2024-02-12 17.42 17.42 17.22 17.22 0.0M
2024-02-09 17.42 17.42 17.42 17.42 0.0M
2024-02-08 16.70 17.50 16.70 17.01 0.0M
2024-02-07 17.54 17.76 16.85 17.10 0.0M
2024-02-06 17.74 17.74 17.50 17.50 0.0M
2024-02-05 17.85 17.85 17.16 17.75 0.0M
2024-02-02 17.98 17.98 17.98 17.98 0.0M
2024-02-01 18.14 18.14 18.00 18.08 0.0M
2024-01-31 18.09 18.11 17.95 18.02 0.0M
2024-01-30 18.47 18.47 18.30 18.30 0.0M
2024-01-29 18.35 18.41 18.16 18.16 0.0M
2024-01-26 18.25 18.56 18.25 18.36 0.0M
2024-01-25 18.12 18.12 18.12 18.12 0.0M
2024-01-24 18.12 18.12 18.12 18.12 0.0M
2024-01-23 18.05 18.05 18.05 18.05 0.0M
2024-01-22 18.02 18.02 18.02 18.02 0.0M
2024-01-19 18.00 18.30 17.95 17.95 0.0M
2024-01-18 17.85 17.85 17.85 17.85 0.0M
2024-01-17 17.85 17.85 17.80 17.81 0.0M
2024-01-16 17.65 17.65 17.60 17.65 0.0M
2024-01-12 18.48 18.48 17.53 17.53 0.0M
2024-01-11 17.90 17.90 17.90 17.90 0.0M
2024-01-10 17.56 18.25 17.56 18.10 0.0M
2024-01-09 18.48 18.48 18.48 18.48 0.0M
2024-01-08 18.48 18.48 18.48 18.48 0.0M
2024-01-05 18.48 18.48 18.48 18.48 0.0M
2024-01-04 18.48 18.48 18.48 18.48 0.0M
2024-01-03 17.39 18.00 17.39 18.00 0.0M
2024-01-02 18.00 18.50 17.87 18.49 0.0M