Opal Historical Data

OPAL Page 17
Download
Date Close Price change Market cap Trading volume
Jun 28, 7 PM $0.21
+0.24%
$209.79 million $313,557
Jun 28, 6 PM $0.209
-0.19%
$208.87 million $307,216
Jun 28, 5 PM $0.208
+0.01%
$208.46 million $305,934
Jun 28, 4 PM $0.208
-0.31%
$208.03 million $305,408
Jun 28, 3 PM $0.209
+4.23%
$209.22 million $308,946
Jun 28, 2 PM $0.201
+1.34%
$200.87 million $275,466
Jun 28, 1 PM $0.198
+0.00%
$198.36 million $278,352
Jun 28, 12 PM $0.198
+0.68%
$198.3 million $290,226
Jun 28, 11 AM $0.197
+1.70%
$196.89 million $274,208
Jun 28, 10 AM $0.193
+0.58%
$193.23 million $259,712
Jun 28, 9 AM $0.193
-2.00%
$192.83 million $249,114
Jun 28, 8 AM $0.197
-5.06%
$196.73 million $241,749
Jun 28, 7 AM $0.207
+2.24%
$206.92 million $195,103
Jun 28, 6 AM $0.216
-5.85%
$216.1 million $137,347
Jun 28, 5 AM $0.232
+0.07%
$231.51 million $100,621
Jun 28, 4 AM $0.232
-0.48%
$232.18 million $100,332
Jun 28, 3 AM $0.233
+1.45%
$233.3 million $99,951
Jun 28, 2 AM $0.23
-0.18%
$230.07 million $93,274
Jun 28, 12 AM $0.23
+0.00%
$230.48 million $156,905
Jun 27, 10 PM $0.23
-1.11%
$229.55 million $200,396
Jun 27, 8 PM $0.232
+0.00%
$231.89 million $226,992
Jun 27, 7 PM $0.234
+0.00%
$234.18 million $234,837
Jun 27, 6 PM $0.234
+0.26%
$234.49 million $279,120
Jun 27, 5 PM $0.234
-0.50%
$234.27 million $316,431
Jun 27, 4 PM $0.235
+0.07%
$235.49 million $322,245
Jun 27, 3 PM $0.234
+0.00%
$234.25 million $421,132
Jun 27, 2 PM $0.234
+1.35%
$234.28 million $454,685
Jun 27, 1 PM $0.232
-1.22%
$231.55 million $491,118
Jun 27, 11 AM $0.234
+0.03%
$234.27 million $505,089
Jun 27, 10 AM $0.235
-0.06%
$235.11 million $514,047
Jun 27, 9 AM $0.235
-0.53%
$235.49 million $521,155
Jun 27, 8 AM $0.237
+0.03%
$237.19 million $566,844
Jun 27, 7 AM $0.237
+0.20%
$236.98 million $571,390
Jun 27, 6 AM $0.236
+1.24%
$236.3 million $607,105
Jun 27, 5 AM $0.233
-0.42%
$233.46 million $634,195
Jun 27, 4 AM $0.235
+0.86%
$235.32 million $772,972
Jun 27, 3 AM $0.233
-0.58%
$232.92 million $783,736
Jun 27, 2 AM $0.234
-6.42%
$234.31 million $785,563
Jun 27, 1 AM $0.25
-0.89%
$250.47 million $732,451
Jun 27, 12 AM $0.252
+0.05%
$252.39 million $743,337
Jun 26, 11 PM $0.252
-4.37%
$252.35 million $741,168
Jun 26, 10 PM $0.264
-3.36%
$263.91 million $708,711
Jun 26, 9 PM $0.273
+0.33%
$273.32 million $693,574
Jun 26, 8 PM $0.272
+0.50%
$272.39 million $718,420
Jun 26, 7 PM $0.271
-4.36%
$270.92 million $705,839
Jun 26, 6 PM $0.283
-1.54%
$283.31 million $670,065
Jun 26, 5 PM $0.288
+0.46%
$287.51 million $663,441
Jun 26, 4 PM $0.286
+2.97%
$286.16 million $637,363
Jun 26, 3 PM $0.278
+6.17%
$277.81 million $621,602
Jun 26, 2 PM $0.26
+5.52%
$260.37 million $528,898