Optio Historical Data

OPT Page 85
Download
Date Close Price change Market cap Trading volume
Nov 20, 10 AM $ 0.00543
+0.00%
$ 59.02 million $ 1,213
Nov 20, 9 AM $ 0.00543
-0.37%
$ 59.02 million $ 1,217
Nov 20, 8 AM $ 0.00545
+0.00%
$ 59.24 million $ 1,122
Nov 20, 7 AM $ 0.00545
+0.00%
$ 59.24 million $ 1,132
Nov 20, 6 AM $ 0.00545
+0.00%
$ 59.24 million $ 1,189
Nov 20, 5 AM $ 0.00545
-0.20%
$ 59.24 million $ 1,283
Nov 20, 4 AM $ 0.00546
+0.02%
$ 59.36 million $ 1,384
Nov 20, 3 AM $ 0.00546
-0.55%
$ 59.35 million $ 1,425
Nov 20, 2 AM $ 0.00549
-0.72%
$ 59.67 million $ 1,330
Nov 20, 1 AM $ 0.00553
+0.00%
$ 60.11 million $ 1,238
Nov 20, 12 AM $ 0.00553
+1.28%
$ 60.11 million $ 1,238
Nov 19, 11 PM $ 0.00546
+0.53%
$ 59.35 million $ 1,244
Nov 19, 10 PM $ 0.00543
+0.00%
$ 59.03 million $ 872
Nov 19, 9 PM $ 0.00543
-0.02%
$ 58.83 million $ 966
Nov 19, 8 PM $ 0.00543
+0.57%
$ 58.84 million $ 878
Nov 19, 7 PM $ 0.0054
-0.54%
$ 58.51 million $ 963
Nov 19, 6 PM $ 0.00543
+0.27%
$ 58.83 million $ 1,849
Nov 19, 5 PM $ 0.00542
+0.00%
$ 58.67 million $ 1,864
Nov 19, 4 PM $ 0.00542
-0.29%
$ 58.67 million $ 1,958
Nov 19, 3 PM $ 0.00542
-0.23%
$ 58.7 million $ 2,246
Nov 19, 2 PM $ 0.00543
-0.17%
$ 58.84 million $ 2,274
Nov 19, 1 PM $ 0.00544
+0.17%
$ 58.94 million $ 2,176
Nov 19, 12 PM $ 0.00543
+0.00%
$ 58.84 million $ 2,264
Nov 19, 11 AM $ 0.00543
-0.15%
$ 58.84 million $ 2,294
Nov 19, 10 AM $ 0.00544
+0.00%
$ 58.93 million $ 2,413
Nov 19, 9 AM $ 0.00544
+0.00%
$ 58.93 million $ 2,595
Nov 19, 8 AM $ 0.00544
+0.00%
$ 58.93 million $ 2,790
Nov 19, 7 AM $ 0.00544
-0.20%
$ 58.93 million $ 3,057
Nov 19, 6 AM $ 0.00545
-0.88%
$ 59.05 million $ 3,168
Nov 19, 5 AM $ 0.0055
+0.72%
$ 59.58 million $ 3,213
Nov 19, 4 AM $ 0.00546
-0.56%
$ 59.15 million $ 3,064
Nov 19, 3 AM $ 0.00549
+0.00%
$ 59.48 million $ 3,459
Nov 19, 2 AM $ 0.00549
+0.00%
$ 59.48 million $ 3,900
Nov 19, 1 AM $ 0.00549
+0.00%
$ 59.48 million $ 4,377
Nov 19, 12 AM $ 0.00549
+0.73%
$ 59.48 million $ 4,512
Nov 18, 11 PM $ 0.00545
+0.00%
$ 59.05 million $ 4,321
Nov 18, 10 PM $ 0.00545
-0.51%
$ 59.05 million $ 4,372
Nov 18, 9 PM $ 0.00548
-0.04%
$ 59.05 million $ 4,487
Nov 18, 8 PM $ 0.00548
+0.00%
$ 59.07 million $ 5,032
Nov 18, 7 PM $ 0.00548
-0.36%
$ 59.07 million $ 5,964
Nov 18, 6 PM $ 0.0055
+0.00%
$ 59.29 million $ 5,324
Nov 18, 5 PM $ 0.0055
+0.00%
$ 59.29 million $ 5,557
Nov 18, 4 PM $ 0.0055
+0.00%
$ 59.29 million $ 6,039
Nov 18, 3 PM $ 0.0055
+0.00%
$ 59.29 million $ 6,713
Nov 18, 2 PM $ 0.0055
-0.18%
$ 59.29 million $ 11,837
Nov 18, 1 PM $ 0.00551
-0.20%
$ 59.4 million $ 54,426
Nov 18, 12 PM $ 0.00552
+0.02%
$ 59.52 million $ 54,336
Nov 18, 11 AM $ 0.00552
-0.58%
$ 59.5 million $ 54,301
Nov 18, 10 AM $ 0.00554
-0.79%
$ 59.72 million $ 54,198
Nov 18, 9 AM $ 0.00558
-0.29%
$ 60.19 million $ 54,012