OPM.L Share Price history. The following table shows end-of-day data OPM historical share prices for OPM.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

Date Open High Low Close Volume
2020-12-0724.3524.8024.0024.00210,789
2020-12-0423.8524.3523.8524.3542,170
2020-12-0323.8523.8523.8523.8561,861
2020-12-0223.6523.7523.6523.7540,426
2020-12-0123.7523.7523.6523.6539,536
2020-11-3023.2523.7523.2523.75155,261
2020-11-2723.7523.7523.2523.2572,818
2020-11-2624.0024.2523.7523.75623,467
2020-11-2522.7524.2522.7523.75282,834
2020-11-2421.2522.7521.2522.75189,047
2020-11-2321.1521.2520.6021.25610,210
2020-11-2021.0021.1521.0021.15717,756
2020-11-1921.7521.7521.0021.0077,597
2020-11-1821.7521.7521.7521.7512,092
2020-11-1721.7521.7521.7521.7563,670
2020-11-1621.5022.8021.7521.75365,736
2020-11-1320.5021.7520.5021.50530,272
2020-11-1218.0020.5018.0020.50445,823
2020-11-1117.5018.0017.5018.00110,592
2020-11-1017.0017.5017.0017.50136,169
2020-11-0917.0017.0017.0017.00236,380
2020-11-0617.0017.0017.0017.0067,056
2020-11-0517.0017.0017.0017.0016,451
2020-11-0417.0017.0016.5017.004,711
2020-11-0317.0017.0017.0017.00166,548
2020-11-0217.0017.0017.0017.0060,600
2020-10-3016.5017.0016.5017.0053,744
2020-10-2916.5016.5016.5016.500
2020-10-2816.7516.7516.5016.50222,631
2020-10-2716.7516.7516.7516.7534,330
2020-10-2616.1316.7516.1316.75157,544
2020-10-2317.5017.5016.1316.13241,360
2020-10-2217.5017.7017.7017.70216,242
2020-10-2116.7516.7516.7516.755,574
2020-10-2016.7516.7516.7516.7535,183
2020-10-1616.7516.7516.7516.750
2020-10-1516.7516.7516.5016.752,095
2020-10-1416.8816.8816.7516.7517,071
2020-10-1316.8816.8816.8816.88142,195
2020-10-1216.8816.8816.8816.88522
2020-10-0916.8816.8816.8816.8832,301
2020-10-0816.7516.8816.7516.8863,319
2020-10-0716.3816.7516.3816.75169,875
2020-10-0615.7516.2515.7516.252,143,170
2020-10-0515.7515.7515.7515.75130,116
2020-10-0216.0015.7015.7015.7576,709
2020-10-0116.5016.5016.0016.0053,561
2020-09-3016.5016.5016.5016.505,032
2020-09-2916.5016.5016.5016.50102,925
2020-09-2816.5016.5016.5016.5080,205
2020-09-2516.5016.5016.5016.5017,245
2020-09-2416.7516.7516.5016.5050,516
2020-09-2316.5016.7516.0016.75347,820
2020-09-2216.2516.5016.2516.5034,299
2020-09-2116.6316.6316.2516.25295,718
2020-09-1816.6316.6316.6316.6341,549
2020-09-1716.6316.6316.6316.63154,643
2020-09-1616.7516.7516.6316.63267,021
2020-09-1516.7516.7516.7516.7511,269
2020-09-1416.7516.7516.7516.7517,417
2020-09-1116.7516.7516.7516.7533,604
2020-09-1016.7516.7516.7516.7573,799
2020-09-0917.0017.0016.7516.7516,357
2020-09-0817.0017.0017.0017.0026,867
2020-09-0717.0017.0017.0017.0040,272
2020-09-0417.2517.2517.0017.0036,922
2020-09-0318.0018.0017.5017.50132,398
2020-09-0218.0018.0017.8818.00137,577
2020-09-0118.0018.0018.0018.0031,044
2020-08-2818.0018.0018.0018.0025,450
2020-08-2717.7518.0017.0018.0032,088
2020-08-2617.5017.7517.5017.75982
2020-08-2516.7517.5016.7517.50100,288
2020-08-2416.7516.7516.5016.7544,541
2020-08-2116.7516.7516.7516.7525,222
2020-08-2016.6316.7516.6316.7570,714
2020-08-1916.6316.6316.6316.631,027,778
2020-08-1816.6316.6316.6316.638,349
2020-08-1716.5016.6316.5016.63119,649
2020-08-1416.7516.7516.5016.5068,210
2020-08-1316.7516.7516.7516.75119,231
2020-08-1216.7516.7516.7516.7537,291
2020-08-1116.7517.0017.0016.7541,078
2020-08-1016.7516.7516.7516.7516,763
2020-08-0716.7516.7516.7516.7556,224
2020-08-0617.0017.0017.0017.0075,725
2020-08-0517.2517.2517.0017.00106,015
2020-08-0417.2517.2517.2517.2540,797
2020-07-3117.7517.7517.2517.2551,139
2020-07-3018.0018.0018.0018.00167,775
2020-07-2918.0018.0018.0018.006,053
2020-07-2818.1318.1318.1318.1310,666
2020-07-2718.1318.1318.1318.1311,075
2020-07-2418.0018.1318.0018.13821,834
2020-07-2318.0018.0018.0018.002,907
2020-07-2218.0018.0018.0018.0030,130
2020-07-2118.0018.5518.5518.00193,451
2020-07-2018.0018.0018.0018.00153,314
2020-07-1718.2518.2518.0018.00148,839
2020-07-1618.5018.5018.2518.25151,241
2020-07-1518.5018.5018.5018.5039,125
2020-07-1419.5019.5018.5018.50101,741
2020-07-1319.5019.5019.5019.50138,299
2020-07-1020.2520.2519.5019.5048,884
2020-07-0920.2520.2520.2520.2530,000
2020-07-0820.2520.2520.2520.2552,339
2020-07-0720.2520.5020.5020.2529,920
2020-07-0620.2520.2520.2520.251,083,785
2020-07-0320.2520.6020.6020.2541,630
2020-07-0220.5020.5020.2520.2595,131
2020-07-0120.5020.5020.5020.5014,760
2020-06-3020.7520.7520.5020.7530,984
2020-06-2920.7520.7520.7520.7574,424
2020-06-2621.0021.0020.7521.00102,646
2020-06-2521.0021.0021.0021.0062,459
2020-06-2421.5022.1020.7521.5072,185
2020-06-2322.0022.0021.5021.50266,538
2020-06-2222.5022.5022.5022.5038,131
2020-06-1923.0023.0022.5022.5064,108
2020-06-1823.0023.0023.0023.0030,367
2020-06-1722.5023.2522.5022.5060,040
2020-06-1622.5022.5022.5022.5040,235
2020-06-1523.0023.0022.5022.5097,152
2020-06-1223.5023.0022.1023.00100,460
2020-06-1123.5023.5023.5023.50116,799
2020-06-1023.5023.5023.5023.5091,835
2020-06-0923.7523.7523.5023.50193,723
2020-06-0824.5024.5024.3524.35226,509
2020-06-0524.2524.5024.2524.50207,162
2020-06-0423.5024.2523.5024.2571,062
2020-06-0322.5023.5022.5023.50226,148
2020-06-0221.5022.7521.5022.7571,712
2020-06-0120.5021.5520.5021.50794,590
2020-05-2920.5020.5020.5020.5031,700
2020-05-2820.5020.5020.5020.5031,605
2020-05-2720.5020.5020.5020.5061,663
2020-05-2620.2520.5020.2520.5036,691
2020-05-2220.2520.2520.0020.25208,441
2020-05-2120.2520.2520.2520.25131,846
2020-05-2020.5020.5020.2520.25283,174
2020-05-1920.5021.5020.2520.50624,977
2020-05-1817.0020.0017.0020.00509,217
2020-05-1517.0017.0017.0017.0026,951
2020-05-1417.7517.7017.0017.00165,294
2020-05-1317.7517.7517.7517.7584,325
2020-05-1218.0018.0017.7517.75127,840
2020-05-1118.0018.0018.0018.0069,102
2020-05-0718.0018.0018.0018.00132,115
2020-05-0617.2518.0017.2518.00313,729
2020-05-0516.7517.2017.2017.25451,191
2020-05-0415.7515.7515.7515.7567,530
2020-05-0115.7515.7515.7515.754,199
2020-04-3016.5016.5015.5016.5087,378
2020-04-2916.3816.5015.7516.5068,300
2020-04-2816.2516.2515.2516.25200,679
2020-04-2717.5017.5016.2516.25213,020
2020-04-2418.5018.5017.5017.50108,539
2020-04-2318.5018.5018.5018.5023,596
2020-04-2218.5018.5018.5018.25181,404
2020-04-2117.5018.2517.5018.25852,546
2020-04-2017.2518.0018.0017.50263,008
2020-04-1716.5017.2516.0017.251,248,151
2020-04-1616.2516.5016.2516.5049,821
2020-04-1516.7516.7516.2516.2589,633
2020-04-1414.5016.5014.5014.50244,967
2020-04-1014.5014.5014.5014.500
2020-04-0914.5014.5014.5014.50325,413
2020-04-0814.5014.5014.5014.5098,564
2020-04-0712.6014.5012.6012.60392,086
2020-04-0612.5012.6012.5012.5099,517
2020-04-0312.5012.5012.5012.5038,903
2020-04-0312.5012.5012.0012.5068,903
2020-04-0212.5012.5012.5012.5090,357
2020-04-0212.5012.5012.5012.5023,362
2020-04-0113.0012.5012.5012.5087,351
2020-04-0113.0013.0012.7513.0063,824
2020-03-3113.2513.5013.0013.25178,234
2020-03-3014.2514.2513.7514.25155,035
2020-03-2714.5014.6314.2514.50245,234
2020-03-2613.5013.5013.5013.50387,142
2020-03-2513.2514.2513.2513.25700,909
2020-03-2413.2514.0013.2513.2584,171
2020-03-2315.2515.2514.2515.2559,659
2020-03-2015.5015.5315.5015.5016,015
2020-03-1915.7515.7515.7515.7539,800
2020-03-1816.3816.3816.3816.3823,088
2020-03-1720.2520.2516.7520.00161,088
2020-03-1623.2523.2522.2523.2534,465
2020-03-1323.2523.2523.2523.2519,220
2020-03-1225.0025.5023.5025.75100,960
2020-03-1126.2526.2526.2526.2582,608
2020-03-1025.5026.2525.5025.5066,986
2020-03-0927.5027.5025.5027.50608,485
2020-03-0627.7527.7527.5027.50244,713
2020-03-0528.0028.0027.7528.00185,017
2020-03-0427.7528.0027.7527.7538,247
2020-03-0327.7528.0027.7527.7583,827
2020-03-0227.5028.0027.5027.50235,173
2020-02-2827.5027.5027.5028.001,061,739
2020-02-2727.7528.0027.7527.75264,557
2020-02-2627.7527.7527.7527.75309,638
2020-02-2527.5028.0027.5027.50262,213
2020-02-2428.5028.5027.5028.5086,755
2020-02-2128.2528.5028.0028.5061,891
2020-02-2027.2528.0027.2528.00215,990
2020-02-1928.0028.0027.2527.25132,341
2020-02-1827.5027.5027.2527.253,134
2020-02-1727.5027.5027.5027.50150,636
2020-02-1428.5028.5027.5027.50350,079
2020-02-1329.5029.5028.5028.50390,427
2020-02-1229.5029.5029.5029.5036,291
2020-02-1129.5029.5029.5029.50234,151
2020-02-1029.5029.5029.5029.5075,946
2020-02-0728.2529.5028.2529.50278,558
2020-02-0627.2528.2527.2528.252,106,291
2020-02-0527.2527.5027.1527.25444,805
2020-02-0428.1528.1527.5027.50352,842
2020-02-0328.2528.2528.2528.2526,891
2020-01-3128.2528.2528.2528.2540,754
2020-01-3030.2530.2528.2528.25597,391
2020-01-2930.7530.7530.2530.25135,718
2020-01-2831.2531.2531.2531.2543,222
2020-01-2732.5032.5031.2531.2583,672
2020-01-2432.7532.7532.5032.50236,668
2020-01-2332.8532.8532.7532.75466,309
2020-01-2232.7532.8532.7532.8535,883
2020-01-2132.7532.7532.7532.756,293
2020-01-2033.2533.2532.6032.75503,195
2020-01-1732.7533.2532.7533.25604,923
2020-01-1633.2533.2532.7533.25194,605
2020-01-1536.0036.5032.5033.751,822,169
2020-01-1437.5037.5037.5037.50166,508
2020-01-1337.5037.5037.5037.50105,957
2020-01-1037.5037.5037.5037.50136,666
2020-01-0936.5037.5036.5037.5098,324
2020-01-0835.7537.5035.7536.50565,271
2020-01-0735.0035.7535.0035.75519,736
2020-01-0635.0035.0035.0035.0067,711
2020-01-0334.5035.0034.5035.0041,584
2020-01-0234.5034.5034.5034.50157,127
2020-01-0135.0035.0034.5034.500
2019-12-3135.0035.0034.5034.5056,659
2019-12-3035.0035.0035.0035.00450,467
2019-12-2735.0035.0035.0035.0048,128
2019-12-2535.0035.0035.0035.000
2019-12-2435.0035.0035.0035.0011,000
2019-12-2335.0035.0034.5035.00131,025
2019-12-2035.0035.0035.0035.00112,598
2019-12-1933.7535.0033.7535.00146,327
2019-12-1834.5034.5033.7533.7553,997
2019-12-1734.5034.5034.5034.5016,575
2019-12-1635.0035.0034.5034.5095,617
2019-12-1333.5035.2533.5035.00383,171
2019-12-1234.0034.0033.5033.5029,353
2019-12-1134.2534.2534.0034.0051,189
2019-12-1034.5034.5034.2534.25144,911
2019-12-0934.2534.5034.2534.50117,810
2019-12-0634.2534.2534.2534.250
2019-12-0534.2534.2534.2534.254,070
2019-12-0434.2534.2534.2534.2515,590
2019-12-0334.2534.2534.2534.2585,000
2019-12-0234.2534.2534.2534.2565,968
2019-11-2934.2534.2534.2534.2525,784
2019-11-2834.5034.5034.0034.2553,924
2019-11-2733.2534.5033.2534.50166,866
2019-11-2634.0034.2533.2533.25170,024
2019-11-2532.5032.7532.5032.5061,983
2019-11-2232.5032.5032.5032.5016,195
2019-11-2132.5032.5032.5032.506,050
2019-11-2032.5032.5032.5032.5043,752
2019-11-1932.2532.5032.2532.5095,000
2019-11-1832.5032.5032.0032.0094,071
2019-11-1532.5032.5032.5032.5062,684
2019-11-1433.2533.2530.7532.50337,263
2019-11-1331.2533.7531.2533.25477,188
2019-11-1230.0031.2530.0031.25406,725
2019-11-1129.2530.0029.2530.00264,376
2019-11-0828.7529.2528.5029.25248,998
2019-11-0729.0029.0028.7528.7579,000
2019-11-0629.0029.0029.0029.0071,490
2019-11-0528.7529.0028.5029.0044,426
2019-11-0429.2529.2528.7528.75174,441
2019-11-0129.5029.5029.2529.25224,750
2019-10-3129.5029.5029.5029.50195,027
2019-10-3029.5029.5029.5029.5025,022
2019-10-2929.7529.7529.5029.7591,941
2019-10-2829.7529.7529.7529.7539,635
2019-10-2530.0030.0030.0030.00102,500
2019-10-2430.0030.0030.0030.00172,148
2019-10-2330.2530.2530.0030.0057,577
2019-10-2229.5030.2529.8030.25350,856
2019-10-2129.5029.5029.5029.50392,368
2019-10-1829.7529.7528.6529.001,198,749
2019-10-1730.2530.2529.7529.7537,423
2019-10-1630.7530.7530.2530.25166,166
2019-10-1529.2530.7529.2530.75353,556
2019-10-1429.2529.5028.5029.25393,054
2019-10-1129.5029.5028.7529.00471,725
2019-10-1029.5029.5029.5029.50306,788
2019-10-0927.7529.5027.9029.50379,726
2019-10-0828.0028.0027.7527.7531,133
2019-10-0728.0028.0028.0028.0037,766
2019-10-0428.0028.0028.0028.00114,045
2019-10-0328.5028.5028.0028.00176,946
2019-10-0228.5028.5028.5028.5025,181
2019-10-0128.5028.5028.5028.507,854
2019-09-3028.5028.5028.5028.5032,235
2019-09-2729.1029.1028.5028.50304,751
2019-09-2629.5029.5029.1029.10125,674
2019-09-2531.0032.2530.1030.10392,146
2019-09-2430.7530.7530.2530.2561,012
2019-09-2331.0031.0030.0030.7538,319
2019-09-2030.7530.7530.0030.7587,938
2019-09-1931.0031.0030.7530.75404,414
2019-09-1831.5031.5031.0031.0095,420
2019-09-1731.0031.5031.0031.50168,128
2019-09-1631.0031.0031.0031.0022,808
2019-09-1331.0031.0031.0031.0039,062
2019-09-1230.5031.5030.0031.00227,327
2019-09-1129.0030.5029.0030.50236,896
2019-09-1028.7529.2528.7529.0049,194
2019-09-0928.7528.7528.0028.7576,632
2019-09-0626.7528.5026.7528.50193,455
2019-09-0526.2526.7526.0026.75112,634
2019-09-0426.2526.2526.2526.25322,660
2019-09-0326.2526.2526.2526.2538,257
2019-09-0225.7526.2525.7526.25126,599
2019-08-3025.7525.7525.7525.75175,276
2019-08-2926.5026.5026.2526.50130,521
2019-08-2826.5026.5026.5026.50108,096
2019-08-2726.5026.5026.5026.50231,772
2019-08-2325.7526.5025.7525.7561,164
2019-08-2225.0025.7525.0025.7588,542
2019-08-2124.9025.0024.9025.00220,477
2019-08-2024.9024.9024.9024.9057,273
2019-08-1924.5025.1524.5024.90126,129
2019-08-1623.7524.5023.7524.50180,344
2019-08-1523.7523.7523.5023.75300,613
2019-08-1424.2524.2523.7523.75108,130
2019-08-1325.5025.5024.2524.25352,312
2019-08-1226.0026.0025.5025.501,305,174
2019-08-0926.0026.0026.0026.00311,642
2019-08-0826.5026.5026.0026.0047,365
2019-08-0726.5026.5026.5026.5025,402
2019-08-0626.5026.5026.5026.5085,211
2019-08-0527.0027.0026.5026.50144,726
2019-08-0227.0027.0027.0027.0069,059
2019-08-0127.5027.5026.7527.00187,310
2019-07-3127.5027.5027.0027.50373,049
2019-07-3027.7527.7527.5027.5090,117
2019-07-2927.0027.7527.0027.75304,574
2019-07-2627.0027.0027.0027.00180,301
2019-07-2527.5027.5027.0027.00231,553
2019-07-2427.5027.5027.5027.50121,943
2019-07-2326.7527.5026.7527.5065,912
2019-07-2228.3528.3526.0026.75758,331
2019-07-1927.5028.3527.5028.35228,597
2019-07-1827.0027.5027.0027.50226,460
2019-07-1726.6527.0026.6527.00190,523
2019-07-1627.7527.7526.6526.65289,195
2019-07-1527.7527.7527.7527.75478,333
2019-07-1228.0028.2527.7527.75256,958
2019-07-1128.2528.2528.0028.2543,180
2019-07-1028.2528.2528.2528.251,156,774
2019-07-0928.2528.2528.2528.2528,517
2019-07-0828.2528.2528.2528.25203,591
2019-07-0528.2528.2528.2528.25121,377
2019-07-0428.2528.2528.2528.25350,112
2019-07-0330.7530.7528.5028.50546,286
2019-07-0231.5031.5030.7530.75199,802
2019-07-0131.0031.5031.0031.50296,930
2019-06-2830.7531.0030.7531.00263,223
2019-06-2730.7530.7530.2530.50576,385
2019-06-2631.2531.6030.2530.851,157,626
2019-06-2542.0042.0031.2532.255,643,246
2019-06-2442.0042.0042.0042.0012,085
2019-06-2142.5042.5042.0042.50184,685
2019-06-2042.5042.5042.5042.50105,226
2019-06-1942.5042.5042.5042.50141,596
2019-06-1841.5043.0041.5042.50249,555
2019-06-1742.0042.0041.5041.5051,470
2019-06-1443.0043.0042.0042.0091,512
2019-06-1343.5043.5043.0043.0015,018
2019-06-1243.5043.5043.5043.5030,924
2019-06-1143.7543.7543.7543.7546,631
2019-06-1043.7543.7543.7543.7551,926
2019-06-0743.7543.7543.7543.7546,683
2019-06-0643.7543.7543.7543.7530,816
2019-06-0543.0043.7543.0043.75123,667
2019-06-0444.0044.0044.0044.0039,763
2019-06-0344.0044.0044.0044.0083,182
2019-05-3144.7544.7544.0044.7590,620
2019-05-3044.5044.7543.0044.7534,318
2019-05-2944.2544.2544.2544.2555,465
2019-05-2845.0045.0044.2544.2530,415
2019-05-2445.0045.0045.0045.0038,108
2019-05-2344.0045.0043.0045.0089,470
2019-05-2244.0044.5044.5044.0061,086
2019-05-2144.0044.0044.0044.0043,362
2019-05-2043.5044.0043.5044.0024,355
2019-05-1744.0044.0043.5043.5034,482
2019-05-1644.0044.0044.0044.0016,070
2019-05-1544.7545.0044.0044.0084,777
2019-05-1444.7544.7544.7544.75108,454
2019-05-1344.0044.7544.0044.7534,516
2019-05-1042.2544.0042.2544.0077,275
2019-05-0942.0042.2541.0042.25137,310
2019-05-0842.5042.5041.5042.0076,644
2019-05-0742.5042.5042.5042.5041,709
2019-05-0343.0043.0042.5042.5059,712
2019-05-0243.0043.0043.0043.0029,676
2019-05-0144.0043.6043.6043.0091,297
2019-04-3044.5044.5044.0044.00149,851
2019-04-2944.5044.5044.5044.5043,319
2019-04-2645.0045.0044.5044.5032,135
2019-04-2545.0045.0045.0045.0032,761
2019-04-2445.0045.0045.0045.0061,461
2019-04-2345.0045.0045.0045.0049,065
2019-04-1845.0045.0045.0045.0023,497
2019-04-1745.0045.0045.0045.006,235
2019-04-1644.0045.0044.0045.00107,384
2019-04-1544.0044.0043.7544.0059,490
2019-04-1244.0044.0043.0044.00109,127
2019-04-1144.5044.5044.0044.0081,350
2019-04-1042.2544.7542.2544.501,198,222
2019-04-0942.7542.7542.2542.25158,840
2019-04-0842.2543.2542.2543.2589,347
2019-04-0542.2542.2541.5042.2513,814
2019-04-0442.2542.2542.2542.25282,141
2019-04-0342.5042.5042.0042.5023,240
2019-04-0241.0042.5040.0042.50243,160
2019-04-0142.0042.0039.5041.00252,453
2019-03-2942.5042.5042.0042.00186,837
2019-03-2842.5042.5042.5042.50109,122