Optio Historical Data

OPT Page 10
Download
Date Close Price change Market cap Trading volume
May 20, 3 PM $ 0.000927
-0.43%
$ 14.67 million $ 14,157
May 20, 2 PM $ 0.000931
+0.32%
$ 14.74 million $ 14,211
May 20, 1 PM $ 0.000928
-0.22%
$ 14.69 million $ 14,408
May 20, 12 PM $ 0.000931
+0.22%
$ 14.74 million $ 14,525
May 20, 11 AM $ 0.000931
+0.32%
$ 14.74 million $ 14,733
May 20, 10 AM $ 0.000928
+0.00%
$ 14.69 million $ 14,806
May 20, 9 AM $ 0.000928
-0.11%
$ 14.69 million $ 14,960
May 20, 8 AM $ 0.000929
+0.11%
$ 14.71 million $ 15,089
May 20, 7 AM $ 0.000928
-0.32%
$ 14.69 million $ 15,258
May 20, 6 AM $ 0.000931
+0.98%
$ 14.74 million $ 15,496
May 20, 5 AM $ 0.000922
+0.11%
$ 14.59 million $ 15,602
May 20, 4 AM $ 0.000922
+0.33%
$ 14.59 million $ 15,733
May 20, 3 AM $ 0.000919
+0.11%
$ 14.55 million $ 15,532
May 20, 2 AM $ 0.000919
-0.11%
$ 14.55 million $ 15,528
May 20, 1 AM $ 0.00092
-0.33%
$ 14.56 million $ 14,130
May 20, 12 AM $ 0.000923
+0.22%
$ 14.61 million $ 13,537
May 19, 11 PM $ 0.000921
+0.11%
$ 14.58 million $ 13,184
May 19, 10 PM $ 0.00092
-0.22%
$ 14.56 million $ 12,095
May 19, 9 PM $ 0.000923
+0.11%
$ 14.61 million $ 13,308
May 19, 8 PM $ 0.000922
-0.11%
$ 14.59 million $ 15,312
May 19, 7 PM $ 0.000923
+0.11%
$ 14.13 million $ 15,358
May 19, 6 PM $ 0.000921
-0.11%
$ 14.1 million $ 15,684
May 19, 5 PM $ 0.000921
+0.11%
$ 14.1 million $ 15,613
May 19, 4 PM $ 0.000921
+0.33%
$ 14.1 million $ 15,909
May 19, 3 PM $ 0.000918
+0.00%
$ 14.06 million $ 16,464
May 19, 2 PM $ 0.000917
-0.43%
$ 14.04 million $ 16,634
May 19, 1 PM $ 0.000921
-0.43%
$ 14.1 million $ 16,548
May 19, 12 PM $ 0.000924
+0.11%
$ 14.15 million $ 17,348
May 19, 11 AM $ 0.000923
-0.22%
$ 14.13 million $ 18,847
May 19, 10 AM $ 0.000925
+0.43%
$ 14.17 million $ 19,074
May 19, 9 AM $ 0.000921
-0.43%
$ 14.1 million $ 19,133
May 19, 8 AM $ 0.000924
-0.22%
$ 14.15 million $ 20,186
May 19, 7 AM $ 0.000926
+0.11%
$ 14.18 million $ 21,566
May 19, 6 AM $ 0.000925
-0.11%
$ 14.17 million $ 21,578
May 19, 5 AM $ 0.000925
+0.22%
$ 14.17 million $ 21,547
May 19, 4 AM $ 0.000923
+0.54%
$ 14.13 million $ 21,479
May 19, 3 AM $ 0.000918
-0.11%
$ 14.06 million $ 21,018
May 19, 2 AM $ 0.000918
-0.33%
$ 14.06 million $ 19,573
May 19, 1 AM $ 0.000921
-0.65%
$ 14.1 million $ 19,390
May 19, 12 AM $ 0.000928
+0.54%
$ 14.21 million $ 19,731
May 18, 11 PM $ 0.000924
+0.11%
$ 14.15 million $ 19,683
May 18, 10 PM $ 0.000922
+0.00%
$ 14.12 million $ 19,498
May 18, 9 PM $ 0.000922
+0.11%
$ 14.12 million $ 17,923
May 18, 8 PM $ 0.000921
+0.00%
$ 14.1 million $ 15,736
May 18, 7 PM $ 0.000921
-0.43%
$ 14.1 million $ 15,957
May 18, 6 PM $ 0.000925
-0.43%
$ 14.17 million $ 15,630
May 18, 5 PM $ 0.000929
+0.43%
$ 14.23 million $ 15,766
May 18, 4 PM $ 0.000924
+0.00%
$ 14.15 million $ 15,546
May 18, 3 PM $ 0.000924
-0.43%
$ 14.15 million $ 15,098
May 18, 2 PM $ 0.000928
-0.64%
$ 14.21 million $ 15,035