Optio Historical Data

OPT Page 12
Download
Date Close Price change Market cap Trading volume
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
May 16, 12 PM $ 0.000956
+0.31%
$ 14.64 million $ 13,717
May 16, 11 AM $ 0.000954
-0.21%
$ 14.61 million $ 13,462
May 16, 10 AM $ 0.000955
+0.00%
$ 14.62 million $ 14,174
May 16, 9 AM $ 0.000955
-0.52%
$ 14.62 million $ 13,885
May 16, 8 AM $ 0.00096
-0.10%
$ 14.7 million $ 13,757
May 16, 7 AM $ 0.00096
+0.10%
$ 14.7 million $ 13,228
May 16, 6 AM $ 0.000965
-1.23%
$ 14.78 million $ 13,316
May 16, 5 AM $ 0.000976
+0.21%
$ 14.95 million $ 13,161
May 16, 4 AM $ 0.000974
-0.31%
$ 14.92 million $ 11,914
May 16, 3 AM $ 0.000977
-0.20%
$ 14.96 million $ 11,900
May 16, 2 AM $ 0.000979
+0.00%
$ 14.99 million $ 12,169
May 16, 1 AM $ 0.000979
+0.00%
$ 14.99 million $ 13,256
May 16, 12 AM $ 0.00098
+0.31%
$ 15.01 million $ 14,799
May 15, 11 PM $ 0.000977
-0.41%
$ 14.96 million $ 15,253
May 15, 10 PM $ 0.00098
+0.51%
$ 15.01 million $ 14,928
May 15, 9 PM $ 0.000975
-0.61%
$ 14.93 million $ 14,170
May 15, 8 PM $ 0.000981
+0.20%
$ 15.02 million $ 14,370
May 15, 7 PM $ 0.000978
-0.31%
$ 14.98 million $ 13,354
May 15, 6 PM $ 0.000981
-0.20%
$ 15.02 million $ 14,435
May 15, 5 PM $ 0.000982
+0.10%
$ 15.04 million $ 14,508
May 15, 4 PM $ 0.000981
+0.41%
$ 15.02 million $ 14,514
May 15, 3 PM $ 0.000977
+0.00%
$ 14.96 million $ 14,409
May 15, 2 PM $ 0.000977
-2.50%
$ 14.96 million $ 14,393
May 15, 1 PM $ 0.001
-2.15%
$ 15.34 million $ 15,687
May 15, 12 PM $ 0.00102
+0.00%
$ 15.67 million $ 16,240
May 15, 11 AM $ 0.00102
-1.91%
$ 15.7 million $ 16,279
May 15, 10 AM $ 0.00104
+0.19%
$ 16 million $ 15,131
May 15, 9 AM $ 0.00104
-0.29%
$ 15.99 million $ 15,040
May 15, 8 AM $ 0.00105
-0.10%
$ 16.03 million $ 15,450
May 15, 7 AM $ 0.00105
+0.38%
$ 16.06 million $ 15,551
May 15, 6 AM $ 0.00105
+0.10%
$ 16.03 million $ 15,453
May 15, 5 AM $ 0.00105
+0.00%
$ 16.02 million $ 16,149
May 15, 4 AM $ 0.00105
-0.85%
$ 16.02 million $ 16,633
May 15, 3 AM $ 0.00105
+0.09%
$ 16.16 million $ 16,791
May 15, 2 AM $ 0.00105
-0.09%
$ 16.14 million $ 17,469
May 15, 1 AM $ 0.00105
-0.47%
$ 16.16 million $ 17,258
May 15, 12 AM $ 0.00106
+0.28%
$ 16.22 million $ 15,941
May 14, 11 PM $ 0.00106
-0.38%
$ 16.17 million $ 16,430
May 14, 10 PM $ 0.00106
+0.38%
$ 16.23 million $ 16,732
May 14, 9 PM $ 0.00106
+0.09%
$ 16.19 million $ 16,661
May 14, 8 PM $ 0.00106
-0.28%
$ 16.17 million $ 17,106
May 14, 7 PM $ 0.00106
+0.00%
$ 16.23 million $ 17,080
May 14, 6 PM $ 0.00106
+0.09%
$ 16.25 million $ 15,797
May 14, 5 PM $ 0.00106
-0.09%
$ 16.23 million $ 15,658
May 14, 4 PM $ 0.00106
-0.28%
$ 16.17 million $ 15,845
May 14, 3 PM $ 0.00106
+0.76%
$ 16.22 million $ 16,014
May 14, 2 PM $ 0.00105
+1.06%
$ 16.09 million $ 16,172
May 14, 1 PM $ 0.00104
+0.39%
$ 15.93 million $ 14,790