Optio Historical Data

OPT Page 10
Download
Date Close Price change Market cap Trading volume
Mar 25, 6 PM $ 0.00137
+0.37%
$ 17.8 million $ 19,236
Mar 25, 5 PM $ 0.00136
-0.38%
$ 17.74 million $ 19,150
Mar 25, 4 PM $ 0.00137
+0.25%
$ 17.82 million $ 19,440
Mar 25, 3 PM $ 0.00137
+0.09%
$ 17.78 million $ 19,201
Mar 25, 2 PM $ 0.00137
+0.04%
$ 17.76 million $ 17,499
Mar 25, 1 PM $ 0.00137
+0.00%
$ 17.76 million $ 16,039
Mar 25, 12 PM $ 0.00137
+0.01%
$ 17.76 million $ 15,904
Mar 25, 11 AM $ 0.00137
+0.01%
$ 17.75 million $ 15,859
Mar 25, 10 AM $ 0.00137
+0.18%
$ 17.75 million $ 15,502
Mar 25, 9 AM $ 0.00136
-0.05%
$ 17.72 million $ 15,229
Mar 25, 8 AM $ 0.00136
-0.05%
$ 17.73 million $ 14,915
Mar 25, 7 AM $ 0.00136
+0.00%
$ 17.74 million $ 14,649
Mar 25, 6 AM $ 0.00136
-0.18%
$ 17.74 million $ 14,552
Mar 25, 5 AM $ 0.00136
+0.29%
$ 17.74 million $ 14,897
Mar 25, 4 AM $ 0.00136
-0.18%
$ 17.68 million $ 14,847
Mar 25, 3 AM $ 0.00136
+0.05%
$ 17.71 million $ 15,483
Mar 25, 2 AM $ 0.00136
-0.13%
$ 17.73 million $ 15,727
Mar 25, 1 AM $ 0.00137
+0.01%
$ 17.76 million $ 15,704
Mar 25, 12 AM $ 0.00136
+0.49%
$ 17.73 million $ 15,334
Mar 24, 11 PM $ 0.00136
-0.17%
$ 17.66 million $ 15,672
Mar 24, 10 PM $ 0.00136
+1.05%
$ 17.69 million $ 15,872
Mar 24, 9 PM $ 0.00135
+0.11%
$ 17.49 million $ 16,445
Mar 24, 8 PM $ 0.00134
-0.12%
$ 17.47 million $ 19,411
Mar 24, 7 PM $ 0.00134
+0.29%
$ 17.49 million $ 13,541
Mar 24, 6 PM $ 0.00134
+5.21%
$ 17.42 million $ 14,076
Mar 24, 5 PM $ 0.00127
-5.60%
$ 16.55 million $ 25,068
Mar 24, 4 PM $ 0.00135
+1.39%
$ 17.53 million $ 16,373
Mar 24, 3 PM $ 0.00133
+0.14%
$ 17.29 million $ 16,596
Mar 24, 2 PM $ 0.00133
-2.40%
$ 17.26 million $ 16,997
Mar 24, 1 PM $ 0.00136
-2.30%
$ 17.71 million $ 17,086
Mar 24, 12 PM $ 0.00134
+0.00%
$ 17.48 million $ 26,415
Mar 24, 11 AM $ 0.00136
-0.04%
$ 17.62 million $ 26,868
Mar 24, 10 AM $ 0.00136
-0.04%
$ 17.63 million $ 27,272
Mar 24, 9 AM $ 0.00136
-0.13%
$ 17.65 million $ 28,116
Mar 24, 8 AM $ 0.00136
-0.48%
$ 17.67 million $ 29,609
Mar 24, 7 AM $ 0.0014
+0.09%
$ 18.18 million $ 30,544
Mar 24, 6 AM $ 0.0014
+0.00%
$ 18.15 million $ 21,082
Mar 24, 5 AM $ 0.0014
-0.35%
$ 18.15 million $ 21,033
Mar 24, 4 AM $ 0.0014
-0.30%
$ 18.21 million $ 21,099
Mar 24, 3 AM $ 0.0014
+0.59%
$ 18.26 million $ 21,604
Mar 24, 2 AM $ 0.0014
-0.07%
$ 18.17 million $ 23,177
Mar 24, 1 AM $ 0.0014
+0.19%
$ 18.18 million $ 23,239
Mar 24, 12 AM $ 0.0014
+0.06%
$ 18.14 million $ 22,305
Mar 23, 11 PM $ 0.00139
-0.38%
$ 18.13 million $ 30,354
Mar 23, 10 PM $ 0.0014
-2.65%
$ 18.2 million $ 30,219
Mar 23, 9 PM $ 0.00142
-2.34%
$ 18.45 million $ 29,864
Mar 23, 8 PM $ 0.00143
-1.92%
$ 18.56 million $ 19,759
Mar 23, 7 PM $ 0.00145
+0.52%
$ 18.92 million $ 17,908
Mar 23, 6 PM $ 0.00145
+0.12%
$ 18.86 million $ 18,954
Mar 23, 5 PM $ 0.00145
-0.21%
$ 18.83 million $ 15,843