Historical Prices for Opnet Technologies, Inc (OPNT)

Symbol:

Historical Data for OPNET Technologies Inc. (OPNT)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	9.76	11.13	9.50	10.97	85,378	1.12	11.37%
10/9/08	11.28	11.48	9.85	9.85	44,556	-1.18	-10.70%
10/8/08	10.21	11.55	9.97	11.03	81,792	0.60	5.75%
10/7/08	11.27	11.46	10.30	10.43	60,048	-0.91	-8.02%
10/6/08	11.14	11.80	11.08	11.34	97,734	-0.01	-0.09%
10/3/08	11.56	11.97	10.97	11.35	76,160	-0.02	-0.18%
10/2/08	12.48	12.48	11.27	11.37	42,445	-0.44	-3.73%
10/1/08	12.06	12.80	11.70	11.81	29,489	-0.37	-3.04%
9/30/08	12.48	12.76	12.10	12.18	54,765	-0.15	-1.22%
9/29/08	12.74	13.10	12.24	12.33	44,000	-0.69	-5.30%
9/26/08	12.50	13.27	12.26	13.02	34,419	0.22	1.72%
9/25/08	12.81	12.87	12.65	12.80	52,910	0.11	0.87%
9/24/08	13.67	13.84	12.69	12.69	26,474	-0.64	-4.80%
9/23/08	13.69	13.97	12.98	13.33	32,340	-0.37	-2.70%
9/22/08	13.88	13.92	13.37	13.70	46,059	-0.20	-1.44%
9/19/08	12.63	14.39	12.31	13.90	377,903	2.05	17.30%
9/18/08	12.29	12.29	11.52	11.85	116,782	-0.20	-1.66%
9/17/08	12.86	12.93	12.04	12.05	55,708	-1.03	-7.87%
9/16/08	12.78	13.40	12.52	13.08	73,436	0.06	0.46%
9/15/08	12.95	13.15	12.77	13.02	55,776	-0.20	-1.51%
9/12/08	13.50	13.50	13.06	13.22	56,540	-0.39	-2.87%
9/11/08	13.66	13.66	13.41	13.61	40,754	-0.27	-1.95%
9/10/08	13.99	14.19	13.75	13.88	70,441	–	–
9/9/08	13.64	14.00	13.64	13.88	117,376	0.28	2.06%
9/8/08	13.39	13.88	13.00	13.60	107,069	0.59	4.53%
9/5/08	13.06	13.17	12.74	13.01	64,679	-0.15	-1.14%
9/4/08	13.62	13.69	13.13	13.16	98,642	-0.44	-3.24%
9/3/08	13.62	13.96	13.60	13.60	82,417	-0.01	-0.07%
9/2/08	13.51	14.00	13.51	13.61	108,444	0.36	2.72%
8/29/08	13.19	13.41	12.75	13.25	92,396	0.02	0.15%
8/28/08	12.80	13.23	12.80	13.23	99,446	0.54	4.26%
8/27/08	12.34	12.81	12.34	12.69	50,122	0.31	2.50%
8/26/08	11.99	12.51	11.99	12.38	101,921	0.36	3.00%
8/25/08	11.90	12.04	11.90	12.02	115,938	0.01	0.08%
8/22/08	12.00	12.12	11.72	12.01	69,424	0.06	0.50%
8/21/08	11.89	12.13	11.43	11.95	130,633	-0.08	-0.67%
8/20/08	12.55	12.56	11.82	12.03	137,058	-0.51	-4.07%
8/19/08	12.43	12.75	12.35	12.54	130,237	0.02	0.16%
8/18/08	12.53	12.94	11.88	12.52	60,062	-0.01	-0.08%
8/15/08	13.00	13.00	12.36	12.53	97,354	-0.32	-2.49%
8/14/08	12.37	12.90	12.32	12.85	64,894	0.25	1.98%
8/13/08	12.10	12.80	12.10	12.60	101,100	0.44	3.62%
8/12/08	12.03	12.40	12.03	12.16	154,100	0.16	1.33%
8/11/08	11.82	12.10	11.82	12.00	105,393	0.26	2.21%
8/8/08	11.44	11.76	11.1301	11.74	93,197	0.35	3.07%
8/7/08	11.21	11.76	10.37	11.39	93,356	0.05	0.44%
8/6/08	10.50	11.50	10.05	11.34	190,930	0.87	8.31%
8/5/08	10.06	10.50	9.39	10.47	66,923	0.64	6.51%
8/4/08	9.66	10.17	9.66	9.83	88,108	-0.23	-2.29%
8/1/08	9.86	10.17	9.64	10.06	27,787	-0.17	-1.66%
7/31/08	10.02	10.42	9.71	10.23	62,471	0.08	0.79%
7/30/08	10.46	10.47	9.93	10.15	102,153	-0.23	-2.22%
7/29/08	9.78	10.49	9.70	10.38	70,209	0.64	6.57%
7/28/08	9.78	9.80	9.50	9.74	83,536	-0.02	-0.20%
7/25/08	9.56	10.00	9.41	9.76	54,066	0.19	1.99%
7/24/08	9.79	9.86	9.44	9.57	24,442	-0.17	-1.75%
7/23/08	9.91	9.91	9.67	9.74	13,037	-0.14	-1.42%
7/22/08	9.35	10.00	9.35	9.88	26,565	0.50	5.33%
7/21/08	9.62	9.62	8.99	9.38	38,278	-0.15	-1.57%
7/18/08	9.73	9.91	9.49	9.53	40,420	-0.32	-3.25%
7/17/08	9.93	10.035	9.80	9.85	18,980	-0.19	-1.89%
7/16/08	9.30	10.04	9.26	10.04	39,886	0.32	3.29%
7/15/08	9.34	9.88	9.03	9.72	34,569	0.26	2.75%
7/14/08	8.47	9.68	9.28	9.46	45,568	0.13	1.39%