Optio Historical Data

OPT Page 40
Download
Date Close Price change Market cap Trading volume
Feb 24, 6 PM $ 0.000869
+0.00%
$ 11.3 million $ 9,953
Feb 24, 5 PM $ 0.000869
+0.92%
$ 11.3 million $ 10,038
Feb 24, 4 PM $ 0.000861
-0.07%
$ 11.2 million $ 10,884
Feb 24, 3 PM $ 0.000862
+0.18%
$ 11.2 million $ 11,932
Feb 24, 2 PM $ 0.00086
-0.40%
$ 11.18 million $ 14,987
Feb 24, 1 PM $ 0.000864
+1.92%
$ 11.23 million $ 14,487
Feb 24, 12 PM $ 0.000847
+0.00%
$ 11.02 million $ 8,683
Feb 24, 11 AM $ 0.000847
+0.00%
$ 11.02 million $ 8,611
Feb 24, 10 AM $ 0.000847
-1.23%
$ 11.02 million $ 8,611
Feb 24, 9 AM $ 0.000858
+1.54%
$ 11.15 million $ 12,868
Feb 24, 8 AM $ 0.000845
-0.46%
$ 10.99 million $ 8,379
Feb 24, 7 AM $ 0.000849
+0.00%
$ 11.04 million $ 11,644
Feb 24, 6 AM $ 0.000849
+0.62%
$ 11.04 million $ 11,644
Feb 24, 5 AM $ 0.000844
+1.10%
$ 10.97 million $ 11,546
Feb 24, 4 AM $ 0.000834
+0.02%
$ 10.85 million $ 10,890
Feb 24, 3 AM $ 0.000834
+0.00%
$ 10.85 million $ 11,020
Feb 24, 2 AM $ 0.000834
+0.03%
$ 10.85 million $ 11,020
Feb 24, 1 AM $ 0.000834
+0.00%
$ 10.84 million $ 11,110
Feb 24, 12 AM $ 0.000834
-1.16%
$ 10.84 million $ 11,110
Feb 23, 11 PM $ 0.000844
+0.00%
$ 10.97 million $ 11,059
Feb 23, 10 PM $ 0.000844
+1.07%
$ 10.97 million $ 11,069
Feb 23, 9 PM $ 0.000835
-2.93%
$ 10.86 million $ 10,825
Feb 23, 8 PM $ 0.00086
-2.26%
$ 11.18 million $ 6,492
Feb 23, 7 PM $ 0.00088
+0.00%
$ 11.44 million $ 3,534
Feb 23, 6 PM $ 0.00088
-3.16%
$ 11.44 million $ 3,873
Feb 23, 5 PM $ 0.00088
+0.45%
$ 11.44 million $ 3,857
Feb 23, 4 PM $ 0.000876
-0.16%
$ 11.39 million $ 3,407
Feb 23, 3 PM $ 0.000877
+2.53%
$ 11.4 million $ 3,780
Feb 23, 2 PM $ 0.000855
-0.03%
$ 11.12 million $ 2,517
Feb 23, 1 PM $ 0.000856
+0.77%
$ 11.13 million $ 2,534
Feb 23, 12 PM $ 0.000849
+0.00%
$ 11.04 million $ 2,093
Feb 23, 11 AM $ 0.000849
-0.73%
$ 11.04 million $ 2,093
Feb 23, 10 AM $ 0.000855
+0.00%
$ 11.12 million $ 2,405
Feb 23, 9 AM $ 0.000855
+0.00%
$ 11.12 million $ 2,405
Feb 23, 8 AM $ 0.000855
-0.72%
$ 11.12 million $ 2,405
Feb 23, 7 AM $ 0.000862
-0.35%
$ 11.2 million $ 2,909
Feb 23, 6 AM $ 0.000866
-0.47%
$ 11.26 million $ 3,400
Feb 23, 5 AM $ 0.00087
-0.23%
$ 11.32 million $ 4,355
Feb 23, 4 AM $ 0.000872
+2.81%
$ 11.34 million $ 5,517
Feb 23, 3 AM $ 0.000849
+0.00%
$ 11.03 million $ 2,846
Feb 23, 2 AM $ 0.000849
-1.36%
$ 11.03 million $ 3,388
Feb 23, 1 AM $ 0.00086
-0.02%
$ 11.19 million $ 6,824
Feb 23, 12 AM $ 0.00086
-0.04%
$ 11.19 million $ 6,879
Feb 22, 11 PM $ 0.000861
+0.57%
$ 11.19 million $ 7,021
Feb 22, 10 PM $ 0.000856
+0.80%
$ 11.13 million $ 8,803
Feb 22, 9 PM $ 0.000849
+0.00%
$ 11.04 million $ 9,021
Feb 22, 8 PM $ 0.000849
+0.01%
$ 11.04 million $ 9,035
Feb 22, 7 PM $ 0.000849
-1.58%
$ 11.04 million $ 10,482
Feb 22, 6 PM $ 0.000863
+0.96%
$ 11.22 million $ 11,558
Feb 22, 5 PM $ 0.000854
-0.01%
$ 11.11 million $ 11,672