Optio Historical Data

OPT Page 39
Download
Date Close Price change Market cap Trading volume
Feb 26, 7 PM $ 0.000964
+0.21%
$ 12.53 million $ 16,218
Feb 26, 6 PM $ 0.000963
+2.66%
$ 12.52 million $ 17,314
Feb 26, 5 PM $ 0.000937
+1.88%
$ 12.19 million $ 24,040
Feb 26, 4 PM $ 0.000917
+14.52%
$ 11.93 million $ 26,827
Feb 26, 3 PM $ 0.000801
-19.01%
$ 10.42 million $ 19,173
Feb 26, 2 PM $ 0.000989
+1.96%
$ 12.86 million $ 17,400
Feb 26, 1 PM $ 0.000942
+6.87%
$ 12.25 million $ 25,320
Feb 26, 12 PM $ 0.000901
-0.01%
$ 11.71 million $ 23,264
Feb 26, 11 AM $ 0.000901
+0.02%
$ 11.72 million $ 23,486
Feb 26, 10 AM $ 0.000901
-0.01%
$ 11.71 million $ 23,935
Feb 26, 9 AM $ 0.000901
-0.06%
$ 11.71 million $ 24,064
Feb 26, 8 AM $ 0.000901
-0.24%
$ 11.72 million $ 24,351
Feb 26, 7 AM $ 0.000904
-0.81%
$ 11.75 million $ 23,858
Feb 26, 6 AM $ 0.000936
+1.02%
$ 12.17 million $ 23,446
Feb 26, 5 AM $ 0.000926
+2.12%
$ 12.05 million $ 22,604
Feb 26, 4 AM $ 0.000907
-0.05%
$ 11.8 million $ 21,666
Feb 26, 3 AM $ 0.000908
+0.04%
$ 11.8 million $ 20,727
Feb 26, 2 AM $ 0.000907
+0.03%
$ 11.8 million $ 19,948
Feb 26, 1 AM $ 0.00091
+1.74%
$ 11.83 million $ 17,854
Feb 26, 12 AM $ 0.000895
-5.84%
$ 11.63 million $ 17,201
Feb 25, 11 PM $ 0.00095
+3.24%
$ 12.35 million $ 10,239
Feb 25, 10 PM $ 0.00092
+5.57%
$ 11.96 million $ 17,385
Feb 25, 9 PM $ 0.000873
-0.37%
$ 11.36 million $ 15,414
Feb 25, 8 PM $ 0.00088
-9.00%
$ 11.44 million $ 8,024
Feb 25, 7 PM $ 0.000968
+9.50%
$ 12.59 million $ 5,237
Feb 25, 6 PM $ 0.000884
+3.87%
$ 11.5 million $ 7,175
Feb 25, 5 PM $ 0.000852
+0.18%
$ 11.07 million $ 4,487
Feb 25, 4 PM $ 0.00085
+0.00%
$ 11.05 million $ 926
Feb 25, 3 PM $ 0.00085
+0.00%
$ 11.05 million $ 926
Feb 25, 2 PM $ 0.00085
+0.00%
$ 11.05 million $ 926
Feb 25, 1 PM $ 0.00085
+0.00%
$ 11.05 million $ 1,274
Feb 25, 12 PM $ 0.00085
-5.56%
$ 11.05 million $ 2,074
Feb 25, 11 AM $ 0.0009
-3.23%
$ 11.7 million $ 2,208
Feb 25, 10 AM $ 0.000881
+0.00%
$ 11.46 million $ 1,926
Feb 25, 9 AM $ 0.000881
+3.65%
$ 11.46 million $ 1,986
Feb 25, 8 AM $ 0.00085
+0.00%
$ 11.05 million $ 2,025
Feb 25, 7 AM $ 0.00085
+0.00%
$ 11.05 million $ 2,596
Feb 25, 6 AM $ 0.0009
+0.00%
$ 11.7 million $ 2,550
Feb 25, 5 AM $ 0.0009
+0.00%
$ 11.7 million $ 2,596
Feb 25, 4 AM $ 0.0009
+0.00%
$ 11.7 million $ 3,161
Feb 25, 3 AM $ 0.0009
+0.00%
$ 11.7 million $ 3,161
Feb 25, 2 AM $ 0.0009
+0.00%
$ 11.7 million $ 8,332
Feb 25, 1 AM $ 0.0009
+0.00%
$ 11.7 million $ 8,332
Feb 25, 12 AM $ 0.0009
+0.00%
$ 11.7 million $ 8,332
Feb 24, 11 PM $ 0.0009
+0.00%
$ 11.7 million $ 8,482
Feb 24, 10 PM $ 0.0009
+3.64%
$ 11.7 million $ 8,482
Feb 24, 9 PM $ 0.000868
-0.04%
$ 11.29 million $ 8,585
Feb 24, 8 PM $ 0.000869
-0.04%
$ 11.3 million $ 8,708
Feb 24, 7 PM $ 0.000868
-0.11%
$ 11.29 million $ 9,536
Feb 24, 6 PM $ 0.000869
+0.00%
$ 11.3 million $ 9,953