Optio Historical Data

OPT Page 11
Download
Date Close Price change Market cap Trading volume
May 18, 2 PM $ 0.000928
-0.64%
$ 14.21 million $ 15,035
May 18, 1 PM $ 0.000935
-0.21%
$ 14.32 million $ 15,191
May 18, 12 PM $ 0.000937
-0.11%
$ 14.35 million $ 14,503
May 18, 11 AM $ 0.000936
+0.75%
$ 14.33 million $ 12,968
May 18, 10 AM $ 0.000929
-0.32%
$ 14.23 million $ 12,749
May 18, 9 AM $ 0.000932
+0.00%
$ 14.27 million $ 12,814
May 18, 8 AM $ 0.000932
+0.00%
$ 14.27 million $ 11,942
May 18, 7 AM $ 0.000932
+0.11%
$ 14.27 million $ 10,699
May 18, 6 AM $ 0.000931
+0.00%
$ 14.26 million $ 10,717
May 18, 5 AM $ 0.000931
-0.11%
$ 14.26 million $ 10,875
May 18, 4 AM $ 0.000932
-0.11%
$ 14.27 million $ 11,061
May 18, 3 AM $ 0.000933
+0.43%
$ 14.29 million $ 11,265
May 18, 2 AM $ 0.000929
-0.43%
$ 14.23 million $ 11,443
May 18, 1 AM $ 0.000933
-2.10%
$ 14.29 million $ 11,619
May 18, 12 AM $ 0.000953
-0.42%
$ 14.59 million $ 11,379
May 17, 11 PM $ 0.000957
-0.73%
$ 14.66 million $ 11,585
May 17, 10 PM $ 0.000964
-0.72%
$ 14.76 million $ 11,950
May 17, 9 PM $ 0.000971
+0.52%
$ 14.87 million $ 13,464
May 17, 8 PM $ 0.000966
-0.10%
$ 14.79 million $ 15,330
May 17, 7 PM $ 0.000968
+0.00%
$ 14.82 million $ 14,914
May 17, 6 PM $ 0.000967
+0.31%
$ 14.81 million $ 15,043
May 17, 5 PM $ 0.000964
-0.10%
$ 14.76 million $ 16,057
May 17, 4 PM $ 0.000964
+0.00%
$ 14.76 million $ 16,733
May 17, 3 PM $ 0.000964
-0.21%
$ 14.76 million $ 16,552
May 17, 2 PM $ 0.000967
+0.31%
$ 14.81 million $ 17,382
May 17, 1 PM $ 0.000964
-0.31%
$ 14.76 million $ 17,527
May 17, 12 PM $ 0.000967
-0.21%
$ 14.81 million $ 17,469
May 17, 11 AM $ 0.000968
-0.10%
$ 14.82 million $ 18,206
May 17, 10 AM $ 0.000969
-0.10%
$ 14.84 million $ 18,862
May 17, 9 AM $ 0.00097
+0.31%
$ 14.85 million $ 18,898
May 17, 8 AM $ 0.000967
+0.10%
$ 14.81 million $ 18,838
May 17, 7 AM $ 0.000966
+0.00%
$ 14.79 million $ 19,108
May 17, 6 AM $ 0.000967
+0.42%
$ 14.81 million $ 18,788
May 17, 5 AM $ 0.000965
+0.10%
$ 14.78 million $ 18,812
May 17, 4 AM $ 0.000965
-0.10%
$ 14.78 million $ 19,485
May 17, 3 AM $ 0.000964
-0.10%
$ 14.76 million $ 19,455
May 17, 2 AM $ 0.000964
+0.00%
$ 14.76 million $ 19,116
May 17, 1 AM $ 0.000964
-0.21%
$ 14.76 million $ 18,793
May 17, 12 AM $ 0.000966
+0.21%
$ 14.79 million $ 18,525
May 16, 11 PM $ 0.000965
-0.41%
$ 14.78 million $ 18,203
May 16, 10 PM $ 0.000968
+0.00%
$ 14.82 million $ 18,040
May 16, 9 PM $ 0.000968
+0.10%
$ 14.82 million $ 17,162
May 16, 8 PM $ 0.000967
-0.21%
$ 14.81 million $ 15,333
May 16, 7 PM $ 0.000969
+0.10%
$ 14.84 million $ 16,755
May 16, 6 PM $ 0.000967
+0.21%
$ 14.81 million $ 16,723
May 16, 5 PM $ 0.000955
-0.10%
$ 14.62 million $ 15,763
May 16, 4 PM $ 0.000956
-0.10%
$ 14.64 million $ 14,953
May 16, 3 PM $ 0.000956
+0.21%
$ 14.64 million $ 15,021
May 16, 2 PM $ 0.000954
-0.10%
$ 14.61 million $ 14,004
May 16, 1 PM $ 0.000955
-0.10%
$ 14.62 million $ 13,844