Optimism Historical Data

OP Page 13
Download
Date Close Price change Market cap Trading volume
Sep 22, 2024 $ 1.69
-4.20%
$ 363.25 million $ 98.15 million
Sep 21, 2024 $ 1.77
+5.21%
$ 379.23 million $ 104 million
Sep 20, 2024 $ 1.68
+4.52%
$ 360.4 million $ 123.26 million
Sep 19, 2024 $ 1.61
+6.36%
$ 344.87 million $ 117.36 million
Sep 18, 2024 $ 1.51
+3.93%
$ 324.11 million $ 93.49 million
Sep 17, 2024 $ 1.45
+0.00%
$ 311.9 million $ 100.9 million
Sep 16, 2024 $ 1.45
-1.49%
$ 311.85 million $ 92.16 million
Sep 15, 2024 $ 1.47
-5.92%
$ 316.58 million $ 75.37 million
Sep 14, 2024 $ 1.57
+1.14%
$ 336.49 million $ 74.9 million
Sep 13, 2024 $ 1.55
+0.73%
$ 332.67 million $ 91.96 million
Sep 12, 2024 $ 1.54
-0.55%
$ 330.27 million $ 101.75 million
Sep 11, 2024 $ 1.55
-4.02%
$ 332.08 million $ 114.5 million
Sep 10, 2024 $ 1.61
+5.24%
$ 346.01 million $ 117.48 million
Sep 9, 2024 $ 1.53
+7.95%
$ 328.77 million $ 105.88 million
Sep 8, 2024 $ 1.42
+0.12%
$ 304.59 million $ 101.49 million
Sep 7, 2024 $ 1.42
+5.97%
$ 304.23 million $ 101.17 million
Sep 6, 2024 $ 1.34
-1.53%
$ 287.09 million $ 147.01 million
Sep 5, 2024 $ 1.36
+0.73%
$ 291.55 million $ 94.04 million
Sep 4, 2024 $ 1.35
-0.02%
$ 289.45 million $ 113.19 million
Sep 3, 2024 $ 1.35
-4.24%
$ 289.49 million $ 80 million
Sep 2, 2024 $ 1.41
+3.70%
$ 302.29 million $ 99.42 million
Sep 1, 2024 $ 1.36
-4.24%
$ 291.51 million $ 81.74 million
Aug 31, 2024 $ 1.42
-3.51%
$ 304.42 million $ 68.2 million
Aug 30, 2024 $ 1.47
+3.11%
$ 315.51 million $ 113.59 million
Aug 29, 2024 $ 1.42
-0.02%
$ 305.98 million $ 122.3 million
Aug 28, 2024 $ 1.43
+3.75%
$ 306.08 million $ 152.75 million
Aug 27, 2024 $ 1.37
-7.58%
$ 295.09 million $ 126.87 million
Aug 26, 2024 $ 1.49
-4.07%
$ 319.19 million $ 109.59 million
Aug 25, 2024 $ 1.55
-3.43%
$ 332.72 million $ 110.49 million
Aug 24, 2024 $ 1.6
-0.46%
$ 344.53 million $ 122.07 million
Aug 23, 2024 $ 1.61
+6.80%
$ 346.1 million $ 144.84 million
Aug 22, 2024 $ 1.51
+4.37%
$ 323.99 million $ 108.83 million
Aug 21, 2024 $ 1.45
+6.90%
$ 310.36 million $ 109.41 million
Aug 20, 2024 $ 1.35
-1.23%
$ 290.31 million $ 110.14 million
Aug 19, 2024 $ 1.37
+2.61%
$ 293.97 million $ 138.61 million
Aug 18, 2024 $ 1.33
-0.44%
$ 286.49 million $ 107.43 million
Aug 17, 2024 $ 1.34
+4.63%
$ 287.72 million $ 114.47 million
Aug 16, 2024 $ 1.28
+2.37%
$ 274.98 million $ 123.32 million
Aug 15, 2024 $ 1.25
-5.78%
$ 268.58 million $ 133.93 million
Aug 14, 2024 $ 1.33
-2.84%
$ 285.09 million $ 117.85 million
Aug 13, 2024 $ 1.37
-1.02%
$ 293.39 million $ 114.51 million
Aug 12, 2024 $ 1.38
+5.52%
$ 296.41 million $ 164.02 million
Aug 11, 2024 $ 1.31
-8.30%
$ 281.02 million $ 119.42 million
Aug 10, 2024 $ 1.43
+1.21%
$ 306.43 million $ 92.08 million
Aug 9, 2024 $ 1.41
-0.81%
$ 302.76 million $ 124.62 million
Aug 8, 2024 $ 1.42
+18.80%
$ 305.16 million $ 148.29 million
Aug 7, 2024 $ 1.2
-6.08%
$ 256.83 million $ 137.35 million
Aug 6, 2024 $ 1.27
+8.76%
$ 273.45 million $ 205.55 million
Aug 5, 2024 $ 1.17
-11.92%
$ 251.42 million $ 413.34 million
Aug 4, 2024 $ 1.33
-6.61%
$ 285.45 million $ 133.4 million