Opsens Inc. - OPS.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 13, 2023	2.9	2.9	2.9	2.9	2.9	49,783
December 12, 2023	2.89	2.9	2.9	2.9	2.89	8,157
December 11, 2023	2.89	2.9	2.9	2.9	2.89	109,300
December 08, 2023	2.89	2.89	2.89	2.9	2.89	67,000
December 07, 2023	2.89	2.89	2.89	2.9	2.89	80,400
December 06, 2023	2.88	2.88	2.88	2.89	2.88	35,800
December 05, 2023	2.89	2.89	2.89	2.89	2.89	43,100
December 04, 2023	2.89	2.89	2.89	2.89	2.89	41,100
December 01, 2023	2.89	2.88	2.88	2.89	2.88	36,200
November 30, 2023	2.88	2.88	2.88	2.89	2.88	266,300
November 29, 2023	2.88	2.88	2.88	2.89	2.88	333,100
November 28, 2023	2.88	2.88	2.88	2.89	2.88	281,100
November 27, 2023	2.86	2.87	2.87	2.87	2.86	163,800
November 24, 2023	2.85	2.85	2.85	2.86	2.85	51,000
November 23, 2023	2.85	2.86	2.86	2.86	2.85	249,200
November 22, 2023	2.85	2.85	2.85	2.86	2.84	331,700
November 21, 2023	2.85	2.85	2.85	2.86	2.85	560,800
November 20, 2023	2.84	2.85	2.85	2.86	2.84	670,800
November 17, 2023	2.84	2.84	2.84	2.86	2.84	290,900
November 16, 2023	2.85	2.84	2.84	2.86	2.84	158,300
November 15, 2023	2.86	2.85	2.85	2.86	2.85	55,800
November 14, 2023	2.85	2.85	2.85	2.86	2.85	513,600
November 13, 2023	2.85	2.85	2.85	2.85	2.84	31,300
November 10, 2023	2.85	2.84	2.84	2.85	2.84	105,200
November 09, 2023	2.85	2.84	2.84	2.86	2.84	184,000
November 08, 2023	2.86	2.85	2.85	2.88	2.85	96,600
November 07, 2023	2.86	2.86	2.86	2.87	2.85	264,600
November 06, 2023	2.85	2.85	2.85	2.86	2.85	179,600
November 03, 2023	2.86	2.85	2.85	2.87	2.85	250,200
November 02, 2023	2.85	2.85	2.85	2.86	2.85	1.23M
November 01, 2023	2.85	2.85	2.85	2.87	2.85	1.27M
October 31, 2023	2.86	2.85	2.85	2.87	2.85	1.36M
October 30, 2023	2.84	2.87	2.87	2.88	2.84	548,500
October 27, 2023	2.84	2.84	2.84	2.85	2.84	25,000
October 26, 2023	2.84	2.85	2.85	2.85	2.84	57,400
October 25, 2023	2.84	2.84	2.84	2.86	2.84	423,300
October 24, 2023	2.85	2.84	2.84	2.85	2.84	69,200
October 23, 2023	2.84	2.85	2.85	2.86	2.84	330,900
October 20, 2023	2.85	2.85	2.85	2.87	2.85	305,900
October 19, 2023	2.84	2.86	2.86	2.86	2.84	636,300
October 18, 2023	2.85	2.85	2.85	2.87	2.84	441,400
October 17, 2023	2.84	2.85	2.85	2.85	2.84	637,400
October 16, 2023	2.84	2.84	2.84	2.85	2.84	352,100
October 13, 2023	2.84	2.84	2.84	2.85	2.84	163,200
October 12, 2023	2.83	2.84	2.84	2.85	2.83	332,900
October 11, 2023	2.83	2.84	2.84	2.84	2.83	446,800
October 10, 2023	2.82	2.83	2.83	2.85	2.82	2.65M
October 06, 2023	1.84	1.93	1.93	1.93	1.84	30,800
October 05, 2023	1.85	1.85	1.85	1.9	1.72	52,800
October 04, 2023	1.75	1.85	1.85	1.85	1.75	50,700
October 03, 2023	1.73	1.73	1.73	1.79	1.71	17,600
October 02, 2023	1.77	1.76	1.76	1.78	1.73	7,100
September 29, 2023	1.61	1.77	1.77	1.81	1.61	44,200
September 28, 2023	1.73	1.84	1.84	1.84	1.66	53,100
September 27, 2023	1.62	1.72	1.72	1.72	1.6	34,200
September 26, 2023	1.63	1.62	1.62	1.66	1.61	37,500
September 25, 2023	1.74	1.65	1.65	1.74	1.65	12,600
September 22, 2023	1.7	1.67	1.67	1.8	1.67	9,000
September 21, 2023	1.76	1.68	1.68	1.8	1.68	50,000
September 20, 2023	1.74	1.75	1.75	1.8	1.74	10,600

Opsens Inc. (OPS.TO) TSX