Mail

OPA - Magnum Opus Acquisition Limited

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	10.39	10.47	10.33	10.33	10.33	800
08 Jun 2023	10.60	10.60	10.60	10.60	10.60	300
07 Jun 2023	10.36	10.36	10.36	10.36	10.36	-
06 Jun 2023	10.36	10.36	10.36	10.36	10.36	6,600
05 Jun 2023	10.38	10.38	10.35	10.36	10.36	100
02 Jun 2023	10.35	10.36	10.35	10.35	10.35	5,300
01 Jun 2023	10.38	10.39	10.38	10.38	10.38	41,400
31 May 2023	10.35	10.40	10.35	10.38	10.38	17,300
30 May 2023	10.33	10.37	10.33	10.35	10.35	10,500
26 May 2023	10.33	10.33	10.33	10.33	10.33	-
25 May 2023	10.34	10.34	10.33	10.33	10.33	5,400
24 May 2023	10.33	10.33	10.33	10.33	10.33	-
23 May 2023	10.82	10.82	10.33	10.33	10.33	2,300
22 May 2023	10.27	10.33	10.27	10.33	10.33	1,400
19 May 2023	10.25	10.33	10.25	10.33	10.33	700
18 May 2023	10.38	10.38	10.38	10.38	10.38	-
17 May 2023	10.38	10.38	10.38	10.38	10.38	5,700
16 May 2023	10.45	10.45	10.40	10.40	10.40	300
15 May 2023	10.24	10.37	10.24	10.34	10.34	1,400
12 May 2023	10.34	10.34	10.34	10.34	10.34	500
11 May 2023	10.33	10.34	10.33	10.34	10.34	27,100
10 May 2023	10.33	10.33	10.33	10.33	10.33	5,200
09 May 2023	10.33	10.33	10.33	10.33	10.33	-
08 May 2023	10.38	10.38	10.33	10.33	10.33	1,200
05 May 2023	10.36	10.36	10.35	10.35	10.35	200
04 May 2023	10.45	10.45	10.31	10.32	10.32	5,500
03 May 2023	10.31	10.35	10.31	10.33	10.33	600
02 May 2023	10.40	10.47	10.27	10.36	10.36	14,100
01 May 2023	10.27	10.27	10.27	10.27	10.27	200
28 Apr 2023	10.26	10.26	10.26	10.26	10.26	500
27 Apr 2023	10.45	10.45	10.26	10.27	10.27	5,500
26 Apr 2023	10.42	10.42	10.30	10.30	10.30	4,500
25 Apr 2023	10.29	10.34	10.28	10.33	10.33	117,500
24 Apr 2023	10.25	10.25	10.25	10.25	10.25	300
21 Apr 2023	10.40	10.40	10.24	10.24	10.24	7,800
20 Apr 2023	10.40	10.40	10.24	10.25	10.25	8,400
19 Apr 2023	10.23	10.23	10.23	10.23	10.23	200
18 Apr 2023	10.24	10.24	10.24	10.24	10.24	-
17 Apr 2023	10.50	10.50	10.24	10.24	10.24	4,800
14 Apr 2023	10.28	10.28	10.26	10.26	10.26	1,800
13 Apr 2023	10.26	10.26	10.26	10.26	10.26	-
12 Apr 2023	10.26	10.26	10.26	10.26	10.26	-
11 Apr 2023	10.28	10.28	10.26	10.26	10.26	1,500
10 Apr 2023	10.24	10.24	10.24	10.24	10.24	2,700
06 Apr 2023	10.24	10.27	10.24	10.24	10.24	113,800
05 Apr 2023	10.24	10.24	10.24	10.24	10.24	400
04 Apr 2023	10.45	10.45	10.27	10.27	10.27	2,000
03 Apr 2023	10.45	10.48	10.24	10.25	10.25	31,100
31 Mar 2023	10.25	10.25	10.25	10.25	10.25	200,100
30 Mar 2023	10.26	10.26	10.25	10.25	10.25	600
29 Mar 2023	10.26	10.26	10.26	10.26	10.26	3,700
28 Mar 2023	10.26	10.26	10.25	10.26	10.26	1,500
27 Mar 2023	10.26	10.26	10.24	10.25	10.25	600
24 Mar 2023	10.24	10.24	10.24	10.24	10.24	-
23 Mar 2023	10.26	10.27	10.24	10.24	10.24	10,900
22 Mar 2023	10.24	10.24	10.24	10.24	10.24	875,100
21 Mar 2023	10.45	10.58	10.22	10.24	10.24	48,600
20 Mar 2023	10.50	10.50	10.20	10.22	10.22	13,700
17 Mar 2023	10.20	10.21	10.17	10.21	10.21	600
16 Mar 2023	10.56	10.56	10.18	10.22	10.22	10,500
15 Mar 2023	10.22	10.35	10.21	10.23	10.23	33,300
14 Mar 2023	10.23	10.24	10.22	10.23	10.23	155,000
13 Mar 2023	10.22	10.23	10.22	10.23	10.23	501,100
10 Mar 2023	10.22	10.23	10.22	10.23	10.23	1,109,200
09 Mar 2023	10.21	10.23	10.21	10.22	10.22	9,200
08 Mar 2023	10.21	10.22	10.21	10.22	10.22	41,300
07 Mar 2023	10.20	10.22	10.20	10.22	10.22	279,800
06 Mar 2023	10.21	10.21	10.20	10.20	10.20	2,800
03 Mar 2023	10.20	10.21	10.20	10.21	10.21	2,500
02 Mar 2023	10.20	10.20	10.20	10.20	10.20	3,500
01 Mar 2023	10.19	10.20	10.19	10.20	10.20	55,700
28 Feb 2023	10.18	10.20	10.18	10.20	10.20	20,700
27 Feb 2023	10.19	10.19	10.19	10.19	10.19	173,800
24 Feb 2023	10.18	10.19	10.18	10.19	10.19	75,100
23 Feb 2023	10.19	10.19	10.18	10.19	10.19	118,500
22 Feb 2023	10.19	10.19	10.19	10.19	10.19	200
21 Feb 2023	10.19	10.19	10.18	10.18	10.18	200
17 Feb 2023	10.19	10.19	10.18	10.18	10.18	4,200
16 Feb 2023	10.17	10.18	10.17	10.18	10.18	11,100
15 Feb 2023	10.18	10.18	10.17	10.18	10.18	300
14 Feb 2023	10.17	10.18	10.17	10.17	10.17	600
13 Feb 2023	10.16	10.17	10.16	10.17	10.17	16,900
10 Feb 2023	10.17	10.17	10.16	10.16	10.16	1,400
09 Feb 2023	10.16	10.17	10.16	10.17	10.17	5,300
08 Feb 2023	10.15	10.17	10.15	10.16	10.16	141,000
07 Feb 2023	10.16	10.17	10.16	10.17	10.17	2,137,800
06 Feb 2023	10.16	10.16	10.16	10.16	10.16	3,100
03 Feb 2023	10.15	10.15	10.15	10.15	10.15	7,800
02 Feb 2023	10.14	10.14	10.14	10.14	10.14	100
01 Feb 2023	10.14	10.15	10.14	10.15	10.15	316,200
31 Jan 2023	10.14	10.15	10.13	10.14	10.14	893,000
30 Jan 2023	10.15	10.15	10.15	10.15	10.15	200
27 Jan 2023	10.13	10.15	10.13	10.14	10.14	7,300
26 Jan 2023	10.14	10.14	10.14	10.14	10.14	7,800
25 Jan 2023	10.12	10.14	10.12	10.14	10.14	3,200
24 Jan 2023	10.13	10.13	10.12	10.13	10.13	27,000
23 Jan 2023	10.10	10.10	10.10	10.10	10.10	200
20 Jan 2023	10.13	10.13	10.12	10.13	10.13	18,400
19 Jan 2023	10.12	10.12	10.12	10.12	10.12	200
18 Jan 2023	10.09	10.12	10.09	10.11	10.11	11,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...