Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2026	0.8987	0.9000	0.8440	0.8601	396,390	-0.00(-0.34%)
Apr 16, 2026	0.8900	0.8950	0.8630	0.8630	158,859	-0.02(-2.75%)
Apr 15, 2026	0.9499	0.9499	0.8633	0.8874	195,519	-0.01(-1.40%)
Apr 14, 2026	0.9350	0.9500	0.9000	0.9000	230,686	+0.01(+0.56%)
Apr 13, 2026	0.9250	0.9250	0.8800	0.8950	139,324	-0.01(-1.10%)
Apr 10, 2026	0.9500	0.9500	0.8865	0.9050	145,147	-0.02(-2.37%)
Apr 09, 2026	0.9000	0.9400	0.8610	0.9270	172,414	+0.06(+6.55%)
Apr 08, 2026	0.8815	0.9500	0.8700	0.8700	86,120	+0.00(+0.08%)
Apr 07, 2026	0.9386	0.9710	0.8612	0.8693	157,771	-0.04(-4.06%)
Apr 06, 2026	0.9000	0.9259	0.8860	0.9061	222,056	+0.02(+1.92%)
Apr 02, 2026	0.9000	0.9000	0.8500	0.8890	118,728	+0.03(+3.37%)
Apr 01, 2026	0.8912	0.9000	0.8440	0.8600	220,549	-0.01(-1.57%)
Mar 31, 2026	0.8090	0.8737	0.7590	0.8737	111,055	+0.06(+8.00%)
Mar 30, 2026	0.9410	0.9410	0.8000	0.8090	185,962	-0.02(-2.58%)
Mar 27, 2026	0.7962	0.8379	0.7640	0.8304	134,330	+0.03(+3.80%)
Mar 26, 2026	0.8005	0.8410	0.7800	0.8000	242,484	+0.01(+1.19%)
Mar 25, 2026	0.7650	0.8240	0.7650	0.7906	275,291	+0.00(+0.03%)
Mar 24, 2026	0.8000	0.8269	0.7700	0.7904	110,569	-0.02(-2.29%)
Mar 23, 2026	0.7725	0.8121	0.7500	0.8089	183,110	+0.05(+5.97%)
Mar 20, 2026	0.7836	0.8047	0.7501	0.7633	98,332	-0.03(-3.39%)
Mar 19, 2026	0.8050	0.8135	0.7500	0.7901	184,768	-0.01(-1.24%)
Mar 18, 2026	0.8000	0.8150	0.7640	0.8000	283,262	+0.00(+0.13%)
Mar 17, 2026	0.8290	0.8950	0.7901	0.7990	231,569	-0.03(-3.67%)
Mar 16, 2026	0.7626	0.8377	0.7450	0.8294	336,246	+0.07(+9.75%)
Mar 13, 2026	0.8100	0.8314	0.7511	0.7557	360,910	-0.06(-7.58%)
Mar 12, 2026	0.9000	0.9000	0.8175	0.8177	203,200	-0.08(-8.85%)
Mar 11, 2026	0.9396	0.9700	0.8874	0.8971	180,184	-0.02(-2.36%)
Mar 10, 2026	0.9378	0.9660	0.9000	0.9188	155,475	+0.01(+0.58%)
Mar 09, 2026	0.9150	0.9590	0.8996	0.9135	105,336	+0.00(+0.12%)
Mar 06, 2026	0.9079	0.9299	0.8745	0.9124	252,792	+0.03(+3.04%)
Mar 05, 2026	0.9216	0.9423	0.8799	0.8855	178,276	-0.03(-3.67%)
Mar 04, 2026	0.9450	0.9838	0.8730	0.9192	252,178	+0.01(+0.73%)
Mar 03, 2026	0.9175	0.9940	0.8951	0.9125	431,607	-0.03(-3.62%)
Mar 02, 2026	0.9690	0.9824	0.9440	0.9468	226,502	-0.02(-2.42%)
Feb 27, 2026	1.010	1.010	0.9500	0.9703	293,505	-0.01(-1.12%)
Feb 26, 2026	0.9590	1.050	0.9590	0.9813	128,746	+0.01(+1.29%)
Feb 25, 2026	1.000	1.020	0.9688	0.9688	183,761	-0.04(-3.89%)
Feb 24, 2026	0.9785	1.030	0.9700	1.008	209,774	+0.01(+1.07%)
Feb 23, 2026	1.004	1.042	0.9571	0.9973	383,448	-0.01(-0.77%)
Feb 20, 2026	1.010	1.020	0.9800	1.005	477,211	+0.01(+1.01%)
Feb 19, 2026	1.010	1.030	0.9700	0.9950	444,860	-0.04(-3.40%)
Feb 18, 2026	1.000	1.070	0.9500	1.030	714,461	+0.01(+1.33%)
Feb 17, 2026	1.200	1.220	1.006	1.016	1,169,517	-0.18(-15.29%)
Feb 13, 2026	1.200	1.230	1.167	1.200	224,641	+0.04(+3.45%)
Feb 12, 2026	1.210	1.210	1.120	1.160	300,623	-0.05(-4.13%)
Feb 11, 2026	1.278	1.330	1.130	1.210	288,106	+0.01(+1.26%)
Feb 10, 2026	1.330	1.330	1.177	1.195	704,014	-0.21(-15.25%)
Feb 09, 2026	1.400	1.454	1.290	1.410	229,200	+0.01(+1.08%)
Feb 06, 2026	1.419	1.520	1.390	1.395	306,957	-0.01(-0.77%)
Feb 05, 2026	1.500	1.548	1.380	1.406	441,887	-0.14(-9.30%)
Feb 04, 2026	1.690	1.725	1.528	1.550	149,509	-0.06(-3.88%)
Feb 03, 2026	1.630	1.690	1.565	1.613	217,920	+0.03(+2.06%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Graphite One Inc (OP:GPHOF)

Historical Prices

Starting at $3.75/week.

Subscribe Today