Optio Historical Data

OPT Page 38
Download
Date Close Price change Market cap Trading volume
Feb 28, 8 PM $ 0.000993
+0.72%
$ 12.92 million $ 25,987
Feb 28, 7 PM $ 0.000985
+0.72%
$ 12.8 million $ 25,437
Feb 28, 6 PM $ 0.000978
+0.48%
$ 12.71 million $ 25,291
Feb 28, 5 PM $ 0.000973
+0.40%
$ 12.65 million $ 25,353
Feb 28, 4 PM $ 0.000969
+0.68%
$ 12.6 million $ 25,300
Feb 28, 3 PM $ 0.000962
+0.51%
$ 12.51 million $ 20,073
Feb 28, 2 PM $ 0.000958
-1.44%
$ 12.45 million $ 18,775
Feb 28, 1 PM $ 0.000962
+0.21%
$ 12.51 million $ 17,456
Feb 28, 12 PM $ 0.00096
+0.36%
$ 12.48 million $ 17,020
Feb 28, 11 AM $ 0.000955
-0.20%
$ 12.42 million $ 17,461
Feb 28, 10 AM $ 0.000956
+0.20%
$ 12.43 million $ 17,401
Feb 28, 9 AM $ 0.000955
+5.27%
$ 12.42 million $ 17,421
Feb 28, 8 AM $ 0.000908
-0.52%
$ 11.8 million $ 17,057
Feb 28, 7 AM $ 0.000912
+0.83%
$ 11.86 million $ 16,192
Feb 28, 6 AM $ 0.000904
-3.31%
$ 11.75 million $ 16,882
Feb 28, 5 AM $ 0.000934
-0.50%
$ 12.14 million $ 16,795
Feb 28, 4 AM $ 0.000938
-0.01%
$ 12.2 million $ 16,504
Feb 28, 3 AM $ 0.000939
-0.10%
$ 12.2 million $ 16,683
Feb 28, 2 AM $ 0.000939
-0.15%
$ 12.22 million $ 16,569
Feb 28, 1 AM $ 0.00094
-0.21%
$ 12.22 million $ 16,911
Feb 28, 12 AM $ 0.000942
+0.10%
$ 12.25 million $ 18,326
Feb 27, 11 PM $ 0.00094
+0.40%
$ 12.22 million $ 19,191
Feb 27, 10 PM $ 0.000936
+0.41%
$ 12.18 million $ 19,305
Feb 27, 9 PM $ 0.000933
-0.40%
$ 12.13 million $ 18,879
Feb 27, 8 PM $ 0.000936
+0.20%
$ 12.18 million $ 18,878
Feb 27, 7 PM $ 0.000934
+0.40%
$ 12.15 million $ 18,735
Feb 27, 6 PM $ 0.000929
-0.27%
$ 12.07 million $ 21,096
Feb 27, 5 PM $ 0.000931
-0.17%
$ 12.11 million $ 21,072
Feb 27, 4 PM $ 0.000931
-0.77%
$ 12.11 million $ 20,768
Feb 27, 3 PM $ 0.000938
+0.14%
$ 12.2 million $ 20,371
Feb 27, 2 PM $ 0.000937
-0.26%
$ 12.18 million $ 21,682
Feb 27, 1 PM $ 0.000939
+0.67%
$ 12.21 million $ 21,700
Feb 27, 12 PM $ 0.000933
-0.49%
$ 12.13 million $ 22,901
Feb 27, 11 AM $ 0.000937
-0.95%
$ 12.18 million $ 23,242
Feb 27, 10 AM $ 0.000946
-0.84%
$ 12.3 million $ 22,769
Feb 27, 9 AM $ 0.000954
-1.56%
$ 12.4 million $ 22,283
Feb 27, 8 AM $ 0.00097
+0.31%
$ 12.61 million $ 17,971
Feb 27, 7 AM $ 0.000966
+0.10%
$ 12.56 million $ 17,206
Feb 27, 6 AM $ 0.000965
+0.10%
$ 12.55 million $ 15,574
Feb 27, 5 AM $ 0.000964
+0.00%
$ 12.53 million $ 14,810
Feb 27, 4 AM $ 0.000964
+1.48%
$ 12.53 million $ 15,305
Feb 27, 3 AM $ 0.00095
+0.32%
$ 12.35 million $ 20,836
Feb 27, 2 AM $ 0.000947
-0.15%
$ 12.31 million $ 20,844
Feb 27, 1 AM $ 0.000948
+0.29%
$ 12.33 million $ 21,584
Feb 27, 12 AM $ 0.000945
-0.15%
$ 12.29 million $ 19,823
Feb 26, 11 PM $ 0.000946
-1.85%
$ 12.3 million $ 18,339
Feb 26, 10 PM $ 0.000963
+2.06%
$ 12.52 million $ 12,846
Feb 26, 9 PM $ 0.000944
+0.21%
$ 12.28 million $ 18,325
Feb 26, 8 PM $ 0.000942
-2.32%
$ 12.24 million $ 20,741
Feb 26, 7 PM $ 0.000964
+0.21%
$ 12.53 million $ 16,218