Optio Historical Data

OPT Page 7
Download
Date Close Price change Market cap Trading volume
May 3, 12 PM $ 0.00118
+0.34%
$ 18.05 million $ 14,270
May 3, 11 AM $ 0.00117
-0.09%
$ 17.99 million $ 15,661
May 3, 10 AM $ 0.00118
+0.09%
$ 18.01 million $ 17,014
May 3, 9 AM $ 0.00117
+0.34%
$ 17.99 million $ 17,062
May 3, 8 AM $ 0.00117
-0.26%
$ 17.93 million $ 16,226
May 3, 7 AM $ 0.00117
+0.43%
$ 17.98 million $ 15,186
May 3, 6 AM $ 0.00117
-0.26%
$ 17.9 million $ 15,278
May 3, 5 AM $ 0.00117
+0.09%
$ 17.98 million $ 15,375
May 3, 4 AM $ 0.00117
+0.17%
$ 17.96 million $ 14,340
May 3, 3 AM $ 0.00117
-0.26%
$ 17.93 million $ 13,970
May 3, 2 AM $ 0.00117
-0.09%
$ 17.98 million $ 14,057
May 3, 1 AM $ 0.00117
+0.17%
$ 17.99 million $ 14,163
May 3, 12 AM $ 0.00117
-0.42%
$ 17.96 million $ 15,261
May 2, 11 PM $ 0.00118
-0.25%
$ 18.04 million $ 15,991
May 2, 10 PM $ 0.00118
+0.17%
$ 18.09 million $ 15,746
May 2, 9 PM $ 0.00118
+0.34%
$ 18.05 million $ 15,371
May 2, 8 PM $ 0.00117
+0.17%
$ 17.99 million $ 15,180
May 2, 7 PM $ 0.00117
-0.09%
$ 17.96 million $ 15,224
May 2, 6 PM $ 0.00117
-4.01%
$ 17.98 million $ 15,242
May 2, 5 PM $ 0.00121
-0.41%
$ 18.61 million $ 15,249
May 2, 4 PM $ 0.00122
-0.16%
$ 18.68 million $ 15,365
May 2, 3 PM $ 0.00122
-0.08%
$ 18.71 million $ 15,372
May 2, 2 PM $ 0.00122
+0.41%
$ 18.73 million $ 15,496
May 2, 1 PM $ 0.00122
+0.00%
$ 18.65 million $ 15,592
May 2, 12 PM $ 0.00122
-0.33%
$ 18.62 million $ 14,685
May 2, 11 AM $ 0.00122
+0.16%
$ 18.68 million $ 13,224
May 2, 10 AM $ 0.00122
-0.16%
$ 18.64 million $ 11,855
May 2, 9 AM $ 0.00122
-0.16%
$ 18.65 million $ 11,582
May 2, 8 AM $ 0.00122
-0.16%
$ 18.7 million $ 11,247
May 2, 7 AM $ 0.00122
+0.33%
$ 18.74 million $ 10,635
May 2, 6 AM $ 0.00122
+0.33%
$ 18.68 million $ 9,630
May 2, 5 AM $ 0.00122
+0.00%
$ 18.62 million $ 9,399
May 2, 4 AM $ 0.00122
-0.41%
$ 18.62 million $ 9,449
May 2, 3 AM $ 0.00122
+0.08%
$ 18.7 million $ 9,769
May 2, 2 AM $ 0.00122
+0.16%
$ 18.71 million $ 9,529
May 2, 1 AM $ 0.00122
+0.08%
$ 18.68 million $ 10,991
May 2, 12 AM $ 0.00122
+0.00%
$ 18.67 million $ 11,800
May 1, 11 PM $ 0.00122
-0.16%
$ 18.67 million $ 11,452
May 1, 10 PM $ 0.00122
+0.41%
$ 18.7 million $ 11,771
May 1, 9 PM $ 0.00122
+0.08%
$ 18.62 million $ 13,258
May 1, 8 PM $ 0.00121
-0.57%
$ 18.61 million $ 14,752
May 1, 7 PM $ 0.00122
-0.08%
$ 18.71 million $ 16,427
May 1, 6 PM $ 0.00122
-0.16%
$ 18.73 million $ 18,410
May 1, 5 PM $ 0.00123
+0.33%
$ 18.77 million $ 19,712
May 1, 4 PM $ 0.00122
-0.16%
$ 18.71 million $ 19,988
May 1, 3 PM $ 0.00122
+0.16%
$ 18.76 million $ 21,063
May 1, 2 PM $ 0.00122
-0.24%
$ 18.74 million $ 21,914
May 1, 1 PM $ 0.00123
+0.99%
$ 18.79 million $ 21,906
May 1, 12 PM $ 0.00121
+0.91%
$ 18.61 million $ 21,787
May 1, 11 AM $ 0.0012
-0.08%
$ 18.44 million $ 21,841