Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
01:09:27 EDT Tue 07 May 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-05-06
Q
OPRT
3.54
3.71
3.50
3.60
0.09
201,669
1,198
3.36
3.79
2024-05-03
Q
OPRT
3.29
3.58
3.20
3.51
0.29
489,693
1,571
3.30
4.01
2024-05-02
Q
OPRT
3.30
3.35
3.17
3.22
-0.04
143,475
731
2.84
3.36
2024-05-01
Q
OPRT
3.19
3.35
3.08
3.26
0.09
227,083
986
3.26
3.70
2024-04-30
Q
OPRT
3.19
3.31
3.12
3.17
-0.05
208,903
944
3.10
3.20
2024-04-29
Q
OPRT
3.09
3.38
3.06
3.22
0.07
244,221
1,128
3.20
3.41
2024-04-26
Q
OPRT
3.09
3.37
3.06
3.15
0.05
293,792
1,228
3.11
3.50
2024-04-25
Q
OPRT
3.26
3.44
3.04
3.10
-0.14
558,504
1,697
3.08
3.12
2024-04-24
Q
OPRT
3.18
3.42
3.11
3.24
0.09
866,826
3,183
2.97
3.32
2024-04-23
Q
OPRT
2.70
3.53
2.58
3.15
0.91
11,702,093
33,628
3.15
3.49
2024-04-22
Q
OPRT
2.34
2.34
2.18
2.25
-0.04
304,063
958
2.38
2.63
2024-04-19
Q
OPRT
2.29
2.46
2.28
2.29
-0.05
127,938
489
2.28
2.60
2024-04-18
Q
OPRT
2.18
2.47
2.14
2.34
0.21
174,557
704
2.28
2.49
2024-04-17
Q
OPRT
2.22
2.225
2.08
2.13
-0.06
197,922
707
2.04
2.70
2024-04-16
Q
OPRT
2.19
2.25
2.05
2.19
-0.02
289,567
637
2.07
2.67
2024-04-15
Q
OPRT
2.3204
2.3204
2.15
2.21
-0.08
116,070
601
2.15
2.67
2024-04-12
Q
OPRT
2.31
2.31
2.19
2.29
-0.04
76,164
608
2.19
2.70
2024-04-11
Q
OPRT
2.31
2.34
2.21
2.33
0.03
64,662
505
1.93
2.70
2024-04-10
Q
OPRT
2.09
2.32
2.0887
2.30
0.16
224,977
1,429
2.12
2.31
2024-04-09
Q
OPRT
2.29
2.34
2.09
2.14
-0.14
520,393
1,845
1.93
2.34
2024-04-08
Q
OPRT
2.21
2.35
2.175
2.28
0.10
203,863
700
2.20
2.35
2024-04-05
Q
OPRT
2.35
2.35
2.15
2.18
-0.18
352,916
965
2.00
2.19
2024-04-04
Q
OPRT
2.40
2.48
2.30
2.36
-0.02
146,212
762
2.13
2.49
2024-04-03
Q
OPRT
2.30
2.48
2.266
2.38
0.08
111,200
2,874
2.26
2.71
2024-04-02
Q
OPRT
2.37
2.37
2.25
2.30
-0.07
182,982
769
2.11
2.71
2024-04-01
Q
OPRT
2.42
2.47
2.3201
2.37
-0.06
135,165
740
2.33
2.46
2024-03-29
Q
OPRT
2.44
2.50
2.41
2.43
0.01
0
0
2.38
2.53
2024-03-28
Q
OPRT
2.44
2.50
2.41
2.43
0.01
116,224
613
2.38
2.53
2024-03-27
Q
OPRT
2.50
2.51
2.40
2.42
-0.07
147,401
826
2.42
2.53
2024-03-26
Q
OPRT
2.51
2.5452
2.45
2.49
-0.01
166,700
1,162
2.45
2.61
2024-03-25
Q
OPRT
2.63
2.65
2.50
2.50
-0.13
207,241
955
2.48
2.76
2024-03-22
Q
OPRT
2.66
2.6957
2.60
2.63
0.03
98,592
476
2.59
3.10
2024-03-21
Q
OPRT
2.75
2.8907
2.57
2.60
-0.11
181,157
935
2.49
3.01
2024-03-20
Q
OPRT
2.61
2.72
2.52
2.71
0.13
208,884
911
2.51
3.19
2024-03-19
Q
OPRT
2.77
2.77
2.55
2.58
-0.15
269,546
1,432
2.55
3.19
2024-03-18
Q
OPRT
2.95
3.056
2.72
2.73
-0.34
399,342
1,624
2.70
3.23
2024-03-15
Q
OPRT
3.50
3.535
2.78
3.07
-0.45
1,373,667
3,516
2.91
3.60
2024-03-14
Q
OPRT
3.60
3.67
3.46
3.52
-0.13
221,279
980
3.46
3.60
2024-03-13
Q
OPRT
3.70
3.83
3.265
3.65
-0.37
411,034
1,841
3.32
4.20
2024-03-12
Q
OPRT
3.74
4.0663
3.74
4.02
0.29
312,994
1,683
3.55
3.80
2024-03-11
Q
OPRT
3.70
3.8677
3.55
3.73
0.11
193,662
1,478
3.55
4.05
2024-03-08
Q
OPRT
3.66
3.83
3.57
3.62
0.01
80,244
1,101
3.55
5.35
2024-03-07
Q
OPRT
3.79
3.864
3.56
3.61
-0.15
100,603
757
3.50
3.65
2024-03-06
Q
OPRT
3.61
3.78
3.555
3.76
0.15
105,675
1,046
3.51
5.40
2024-03-05
Q
OPRT
3.73
3.835
3.61
3.61
-0.13
81,957
832
3.51
5.35
2024-03-04
Q
OPRT
3.93
3.972
3.73
3.74
-0.21
97,295
828
3.69
4.05
2024-03-01
Q
OPRT
3.87
3.97
3.77
3.96
0.09
111,252
921
3.79
5.30
2024-02-29
Q
OPRT
3.71
3.91
3.71
3.87
0.12
108,030
684
3.80
4.85
2024-02-28
Q
OPRT
3.93
4.02
3.75
3.75
-0.22
117,212
875
3.75
4.05
2024-02-27
Q
OPRT
3.93
3.99
3.85
3.97
0.11
107,749
724
3.89
4.85
2024-02-26
Q
OPRT
3.87
4.06
3.73
3.86
-0.02
140,880
955
3.23
4.05
2024-02-23
Q
OPRT
3.73
3.89
3.65
3.88
0.13
120,202
570
3.23
4.36
2024-02-22
Q
OPRT
3.78
3.80
3.675
3.75
0.05
53,612
339
3.61
4.34
2024-02-21
Q
OPRT
3.74
3.815
3.66
3.70
-0.04
82,881
578
2.39
4.32
2024-02-20
Q
OPRT
3.73
3.88
3.70
3.74
-0.05
98,629
827
3.22
4.32
2024-02-19
Q
OPRT
3.82
3.87
3.45
3.79
-0.07
0
0
2.75
3.96
2024-02-16
Q
OPRT
3.82
3.87
3.45
3.79
-0.07
120,878
605
2.75
3.96
2024-02-15
Q
OPRT
3.70
3.96
3.70
3.86
0.10
178,612
1,270
3.54
4.32
2024-02-14
Q
OPRT
3.44
3.82
3.44
3.76
0.38
250,836
1,077
3.22
4.85
2024-02-13
Q
OPRT
3.39
3.44
3.33
3.38
-0.15
168,168
1,175
3.20
4.34
2024-02-12
Q
OPRT
3.28
3.565
3.28
3.53
0.26
154,831
986
3.42
4.27
2024-02-09
Q
OPRT
3.31
3.34
3.24
3.27
-0.01
81,011
935
2.79
5.15
2024-02-08
Q
OPRT
3.34
3.34
3.23
3.28
-0.06
188,197
1,015
3.22
5.16
2024-02-07
Q
OPRT
3.52
3.52
3.32
3.34
-0.18
210,005
1,041
2.73
3.88