OPNET Technologies (OPNT)

24.96 -0.68  -2.65%  May 31, 5:21PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

OPNET Technologies Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 26.20 26.50 25.43 25.64 307505
May 29, 2012 26.58 26.77 25.93 26.42 226505
May 25, 2012 26.92 26.92 26.25 26.52 91726
May 24, 2012 27.15 27.21 26.52 26.81 179272
May 23, 2012 26.21 27.32 25.92 27.22 402455
May 22, 2012 26.64 26.96 26.01 26.38 180162
May 21, 2012 26.09 26.76 25.79 26.60 158961
May 18, 2012 25.50 26.20 24.93 26.02 272419
May 17, 2012 25.88 26.20 25.48 25.52 190244
May 16, 2012 27.34 27.50 25.80 25.90 422519
May 15, 2012 24.13 28.40 23.64 27.35 1226900
May 14, 2012 22.67 23.05 22.08 22.11 221040
May 11, 2012 22.72 23.49 22.72 22.92 202891
May 10, 2012 22.77 23.16 22.55 22.87 257535
May 9, 2012 22.51 22.90 22.49 22.68 267365
May 8, 2012 22.72 22.86 22.33 22.68 265142
May 7, 2012 22.65 23.00 22.53 22.85 222607
May 4, 2012 23.18 23.18 22.46 22.66 268642
May 3, 2012 23.59 23.77 23.25 23.35 193704
May 2, 2012 23.24 23.73 23.00 23.68 130897
May 1, 2012 23.09 23.90 22.96 23.47 180121
April 30, 2012 23.45 23.60 22.90 23.16 252743
April 27, 2012 23.15 23.79 22.72 23.52 132538
April 26, 2012 22.72 23.15 22.46 23.03 97750
April 25, 2012 22.57 23.00 22.54 22.78 129038
April 24, 2012 22.65 22.65 22.10 22.25 106476
April 23, 2012 22.29 22.75 22.17 22.67 157813
April 20, 2012 22.96 23.13 22.56 22.62 142481
April 19, 2012 23.14 23.54 22.59 22.70 119652
April 18, 2012 23.59 23.76 23.01 23.14 198714
April 17, 2012 23.10 23.82 23.10 23.66 309047
April 16, 2012 23.00 23.15 22.62 23.03 170035
April 13, 2012 22.85 23.18 22.71 22.93 341156
April 12, 2012 23.05 23.23 22.65 22.86 530406
April 11, 2012 23.61 24.50 22.71 23.05 1723026
April 10, 2012 27.75 27.75 26.47 26.60 203873
April 9, 2012 28.26 28.26 27.64 27.85 100388
April 5, 2012 28.56 28.60 28.21 28.60 164158
April 4, 2012 28.91 29.13 28.26 28.53 143816
April 3, 2012 29.38 29.62 28.99 29.20 166228
April 2, 2012 29.01 29.57 28.72 29.40 239865
March 30, 2012 29.81 29.81 28.98 29.00 118886
March 29, 2012 29.36 29.73 28.91 29.60 108428
March 28, 2012 29.73 29.95 29.34 29.48 176699
March 27, 2012 29.02 29.84 28.99 29.76 238694
March 26, 2012 28.99 29.11 28.79 29.09 400400
March 23, 2012 28.63 28.63 28.63 28.63 0.00
March 22, 2012 28.70 28.99 28.24 28.63 238225
March 21, 2012 29.22 29.32 28.85 28.95 92643
March 20, 2012 29.26 29.52 28.98 29.15 111491
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

OPNT News

$opnt http://stks.co/3xYT loading up here 27 cross.. we breaking the flag
about 8 days ago by kunal00
5 of Last Week's Biggest Winners
May 23, 9:51AM Motley Fool
5 of Last Week's Biggest Winners
May 21, 9:50AM Fool
Stocks With Dividend Growth From Last Week + http://stks.co/3uHy + $ACE $ASH $AWK $CBT $COH $HFC $HVT $NSP $OPNT $PCBK $STAG $TIF $WAB $WMB
about 12 days ago by DividendYield
This Week's Dividend-Paying Winners and Losers: http://stks.co/3tuZ $BWS $OPNT $WMT $FL $AVP $X $WLT $ANF $JCP $AAP ...
about 13 days ago by DynamicDividend
Technology Sector Wrap
May 16, 5:16PM Fox Business
$OPNT forms bullish "Double Bottom" chart pattern. http://stks.co/3qVI
about 16 days ago by RecogniaEvents
Today's Dividend-Paying Winners and Losers: http://stks.co/3qAs $OPNT $TJX $DKS $IAG $X $WLT $VAL $BTU $GORO $AVP ...
about 16 days ago by DynamicDividend
$OPNT Volume Alert - Currently at 5 x average daily volume.
about 16 days ago by TradeIdeasQuant
$opnt cracking support here. might be fader.. on watch for a short http://stks.co/3ppC
about 16 days ago by kunal00
$OPNT http://stks.co/3pgJ Looking for test of 200ma on breakout
about 16 days ago by itz_stock_chartz
$OPNT getting it's am froth on Too much here me thinks
about 16 days ago by LincolnList
$OPNT Anyone play these? Annoyed missed this gem at open
about 16 days ago by EarningsJobber
$OPNT hod
about 21 days ago by rocketship
This Week's Dividend-Paying Winners and Losers: http://stks.co/3LQx $SVU $WLT $HPQ $STX $SBUX $SHW $CHK $OPNT $NOK ...
about 48 days ago by DynamicDividend
$OPNT New 52 Week Low - Crossed daily lows support. Next support 22.12 from 11/26/2010.
about 49 days ago by TradeIdeasQuant
Today's Dividend-Paying Winners and Losers: http://stks.co/3JEV $ADTN $HCSG $AA $SHW $LEN $AEM $CHK $RRC $OPNT $NOK ...
about 50 days ago by DynamicDividend
Why OPNET Technologies Plunged
Apr 11, 3:31PM Fool
$OPNT lower channel 22.50
about 50 days ago by rocketship
News related to $OPNT, currently -3.3% since open: 'Opnet shares fall on weak 4Q outlook' http://stks.co/3J9p
about 50 days ago by TradeBot
U.S. Stocks Rebound
Apr 11, 2:51PM
$OPNT still at upper channel
about 50 days ago by rocketship
$OPNT trying to reverse
about 50 days ago by rocketship
$SPY $OPNT broken momo is very dangerous - good lesson $$
about 50 days ago by WorldJazz59
RT @rocketship $OPNT ss// what does "ss" mean? thnks - I've been eying $opnt
about 50 days ago by kamwjm
$OPNT ss
about 50 days ago by rocketship
Bought some $OPNT @ $23.00. Out below $22.90.
about 50 days ago by kfitz73
$OPNT Volume Alert - Currently at 5 x average daily volume.
about 50 days ago by TradeIdeasQuant
@Rodg3r $OPNT out 150 bux, not 1500.
about 50 days ago by Rodg3r
$OPNT out @ low 23's. out 1500 bux.
about 50 days ago by Rodg3r
OPNET Tech (OPNT) Cuts Q4 Outlook
Apr 10, 4:08PM Street Insider
Stocks Hitting 52-Week Lows
Apr 09, 10:16AM Benzinga

Recent Quotes

Symbol Price Chg Chg % Market Cap
OPNT 24.96 -0.68 -2.65% 578.44M
OPLK 12.81 +0.14 +1.10% 243.52M
OPHC 0.6402 -0.02 -3.29% 14.65M
OPEN 39.64 +0.00 +0.00% 893.88M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close