Optio Historical Data

OPT Page 13
Download
Date Close Price change Market cap Trading volume
May 14, 1 PM $ 0.00104
+0.39%
$ 15.93 million $ 14,790
May 14, 12 PM $ 0.00104
+0.39%
$ 15.87 million $ 14,352
May 14, 11 AM $ 0.00103
-0.19%
$ 15.82 million $ 13,975
May 14, 10 AM $ 0.00104
+0.19%
$ 15.87 million $ 13,890
May 14, 9 AM $ 0.00103
-3.18%
$ 15.83 million $ 14,074
May 14, 8 AM $ 0.00107
+0.09%
$ 16.36 million $ 13,597
May 14, 7 AM $ 0.00107
-3.78%
$ 16.36 million $ 13,760
May 14, 6 AM $ 0.00111
-0.09%
$ 17.01 million $ 13,891
May 14, 5 AM $ 0.00111
+0.09%
$ 17.03 million $ 13,563
May 14, 4 AM $ 0.00111
+0.63%
$ 17.01 million $ 14,907
May 14, 3 AM $ 0.0011
-0.09%
$ 16.89 million $ 14,916
May 14, 2 AM $ 0.0011
-0.27%
$ 16.91 million $ 14,085
May 14, 1 AM $ 0.00111
-0.09%
$ 16.95 million $ 13,455
May 14, 12 AM $ 0.00111
+0.36%
$ 16.97 million $ 13,369
May 13, 11 PM $ 0.0011
-0.27%
$ 16.92 million $ 12,621
May 13, 10 PM $ 0.00111
+0.18%
$ 16.95 million $ 12,594
May 13, 9 PM $ 0.0011
-2.30%
$ 16.92 million $ 14,069
May 13, 8 PM $ 0.00113
+0.09%
$ 17.32 million $ 15,248
May 13, 7 PM $ 0.00113
-0.09%
$ 17.3 million $ 15,474
May 13, 6 PM $ 0.00113
+0.09%
$ 17.3 million $ 16,318
May 13, 5 PM $ 0.00113
+0.18%
$ 17.29 million $ 18,122
May 13, 4 PM $ 0.00113
+0.35%
$ 17.26 million $ 19,000
May 13, 3 PM $ 0.00112
-0.83%
$ 17.2 million $ 20,582
May 13, 2 PM $ 0.00113
+0.01%
$ 17.33 million $ 20,448
May 13, 1 PM $ 0.00113
-0.90%
$ 17.34 million $ 20,509
May 13, 12 PM $ 0.00114
-0.49%
$ 17.48 million $ 20,443
May 13, 11 AM $ 0.00115
-0.08%
$ 17.55 million $ 20,330
May 13, 10 AM $ 0.00115
-0.40%
$ 17.57 million $ 20,103
May 13, 9 AM $ 0.00115
-0.16%
$ 17.65 million $ 19,935
May 13, 8 AM $ 0.00115
+0.24%
$ 17.68 million $ 19,872
May 13, 7 AM $ 0.00115
+0.39%
$ 17.61 million $ 20,217
May 13, 6 AM $ 0.00115
-0.33%
$ 17.54 million $ 22,003
May 13, 5 AM $ 0.00115
-0.07%
$ 17.59 million $ 22,413
May 13, 4 AM $ 0.00115
-0.16%
$ 17.6 million $ 20,883
May 13, 3 AM $ 0.00115
+0.24%
$ 17.63 million $ 20,716
May 13, 2 AM $ 0.00115
-0.24%
$ 17.58 million $ 20,598
May 13, 1 AM $ 0.00115
-1.54%
$ 17.63 million $ 20,551
May 13, 12 AM $ 0.00117
+0.09%
$ 17.9 million $ 19,129
May 12, 11 PM $ 0.00117
-0.51%
$ 17.89 million $ 19,070
May 12, 10 PM $ 0.00117
+0.17%
$ 17.99 million $ 18,879
May 12, 9 PM $ 0.00117
+0.17%
$ 17.95 million $ 17,516
May 12, 8 PM $ 0.00117
-0.76%
$ 17.9 million $ 15,709
May 12, 7 PM $ 0.00118
-0.17%
$ 18.04 million $ 15,896
May 12, 6 PM $ 0.00118
+0.00%
$ 18.09 million $ 16,510
May 12, 5 PM $ 0.00118
+1.89%
$ 18.09 million $ 14,818
May 12, 4 PM $ 0.00116
-4.61%
$ 17.78 million $ 14,976
May 12, 3 PM $ 0.00123
-0.24%
$ 18.77 million $ 13,263
May 12, 2 PM $ 0.00123
-0.24%
$ 18.82 million $ 13,171
May 12, 1 PM $ 0.00123
-0.32%
$ 18.9 million $ 13,059
May 12, 12 PM $ 0.00124
+0.00%
$ 18.96 million $ 12,993