Closing price on 7/18/2023
|
|
Open |
10.00 |
High |
10.30 |
Low |
10.00 |
Volume |
2,100 |
Split-adjusted Price |
9.37 |
|
|
DOP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/18/2023
|
-0.80 / -7.27%
|
10.00
|
10.30
|
10.00
|
10.20
|
10.20
|
9.37
|
2,100
|
|
7/17/2023
|
+0.90 / +9.18%
|
11.20
|
11.20
|
10.70
|
10.70
|
11.00
|
9.83
|
400
|
|
7/14/2023
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.00
|
600
|
|
7/13/2023
|
-0.20 / -2.00%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
9.00
|
1,600
|
|
7/12/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.18
|
10,108
|
|
7/11/2023
|
-0.70 / -6.54%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.18
|
2,200
|
|
7/10/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
10.00
|
10.00
|
10.70
|
9.18
|
800
|
|
7/7/2023
|
-1.50 / -13.04%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.18
|
800
|
|
7/6/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.56
|
0
|
|
7/5/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.56
|
0
|
|
7/4/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.56
|
0
|
|
7/3/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.56
|
0
|
|
6/30/2023
|
+1.50 / +15.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.56
|
100
|
|
6/29/2023
|
+0.40 / +4.17%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.18
|
2,100
|
|
6/28/2023
|
-0.60 / -5.88%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
8.82
|
500
|
|
6/27/2023
|
-1.70 / -14.29%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.37
|
1,000
|
|
6/26/2023
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.93
|
100
|
|
6/23/2023
|
+1.50 / +14.42%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.93
|
100
|
|
6/22/2023
|
+0.40 / +3.96%
|
10.00
|
11.00
|
10.00
|
10.50
|
10.40
|
9.64
|
400
|
|
6/21/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.28
|
0
|
|
6/20/2023
|
+0.80 / +8.70%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.10
|
9.18
|
700
|
|
6/19/2023
|
+0.10 / +1.10%
|
8.00
|
10.00
|
8.00
|
9.20
|
9.20
|
8.45
|
1,200
|
|
6/16/2023
|
-1.40 / -13.33%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.36
|
900
|
|
6/15/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.64
|
0
|
|
6/14/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.64
|
0
|
|
6/13/2023
|
+1.30 / +14.13%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.64
|
100
|
|
6/12/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
9.20
|
9.20
|
9.20
|
8.45
|
5,500
|
|
6/9/2023
|
+0.40 / +4.44%
|
10.30
|
10.30
|
9.10
|
9.40
|
9.20
|
8.63
|
10,100
|
|
6/8/2023
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.00
|
8.36
|
600
|
|
6/7/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.27
|
0
|
|
|