Optio Historical Data

OPT Page 25
Download
Date Close Price change Market cap Trading volume
Feb 25, 9 PM $ 0.000873
-0.37%
$ 11.36 million $ 15,414
Feb 25, 8 PM $ 0.00088
-9.00%
$ 11.44 million $ 8,024
Feb 25, 7 PM $ 0.000968
+9.50%
$ 12.59 million $ 5,237
Feb 25, 6 PM $ 0.000884
+3.87%
$ 11.5 million $ 7,175
Feb 25, 5 PM $ 0.000852
+0.18%
$ 11.07 million $ 4,487
Feb 25, 4 PM $ 0.00085
+0.00%
$ 11.05 million $ 926
Feb 25, 3 PM $ 0.00085
+0.00%
$ 11.05 million $ 926
Feb 25, 2 PM $ 0.00085
+0.00%
$ 11.05 million $ 926
Feb 25, 1 PM $ 0.00085
+0.00%
$ 11.05 million $ 1,274
Feb 25, 12 PM $ 0.00085
-5.56%
$ 11.05 million $ 2,074
Feb 25, 11 AM $ 0.0009
-3.23%
$ 11.7 million $ 2,208
Feb 25, 10 AM $ 0.000881
+0.00%
$ 11.46 million $ 1,926
Feb 25, 9 AM $ 0.000881
+3.65%
$ 11.46 million $ 1,986
Feb 25, 8 AM $ 0.00085
+0.00%
$ 11.05 million $ 2,025
Feb 25, 7 AM $ 0.00085
+0.00%
$ 11.05 million $ 2,596
Feb 25, 6 AM $ 0.0009
+0.00%
$ 11.7 million $ 2,550
Feb 25, 5 AM $ 0.0009
+0.00%
$ 11.7 million $ 2,596
Feb 25, 4 AM $ 0.0009
+0.00%
$ 11.7 million $ 3,161
Feb 25, 3 AM $ 0.0009
+0.00%
$ 11.7 million $ 3,161
Feb 25, 2 AM $ 0.0009
+0.00%
$ 11.7 million $ 8,332
Feb 25, 1 AM $ 0.0009
+0.00%
$ 11.7 million $ 8,332
Feb 25, 12 AM $ 0.0009
+0.00%
$ 11.7 million $ 8,332
Feb 24, 11 PM $ 0.0009
+0.00%
$ 11.7 million $ 8,482
Feb 24, 10 PM $ 0.0009
+3.64%
$ 11.7 million $ 8,482
Feb 24, 9 PM $ 0.000868
-0.04%
$ 11.29 million $ 8,585
Feb 24, 8 PM $ 0.000869
-0.04%
$ 11.3 million $ 8,708
Feb 24, 7 PM $ 0.000868
-0.11%
$ 11.29 million $ 9,536
Feb 24, 6 PM $ 0.000869
+0.00%
$ 11.3 million $ 9,953
Feb 24, 5 PM $ 0.000869
+0.92%
$ 11.3 million $ 10,038
Feb 24, 4 PM $ 0.000861
-0.07%
$ 11.2 million $ 10,884
Feb 24, 3 PM $ 0.000862
+0.18%
$ 11.2 million $ 11,932
Feb 24, 2 PM $ 0.00086
-0.40%
$ 11.18 million $ 14,987
Feb 24, 1 PM $ 0.000864
+1.92%
$ 11.23 million $ 14,487
Feb 24, 12 PM $ 0.000847
+0.00%
$ 11.02 million $ 8,683
Feb 24, 11 AM $ 0.000847
+0.00%
$ 11.02 million $ 8,611
Feb 24, 10 AM $ 0.000847
-1.23%
$ 11.02 million $ 8,611
Feb 24, 9 AM $ 0.000858
+1.54%
$ 11.15 million $ 12,868
Feb 24, 8 AM $ 0.000845
-0.46%
$ 10.99 million $ 8,379
Feb 24, 7 AM $ 0.000849
+0.00%
$ 11.04 million $ 11,644
Feb 24, 6 AM $ 0.000849
+0.62%
$ 11.04 million $ 11,644
Feb 24, 5 AM $ 0.000844
+1.10%
$ 10.97 million $ 11,546
Feb 24, 4 AM $ 0.000834
+0.02%
$ 10.85 million $ 10,890
Feb 24, 3 AM $ 0.000834
+0.00%
$ 10.85 million $ 11,020
Feb 24, 2 AM $ 0.000834
+0.03%
$ 10.85 million $ 11,020
Feb 24, 1 AM $ 0.000834
+0.00%
$ 10.84 million $ 11,110
Feb 24, 12 AM $ 0.000834
-1.16%
$ 10.84 million $ 11,110
Feb 23, 11 PM $ 0.000844
+0.00%
$ 10.97 million $ 11,059
Feb 23, 10 PM $ 0.000844
+1.07%
$ 10.97 million $ 11,069
Feb 23, 9 PM $ 0.000835
-2.93%
$ 10.86 million $ 10,825
Feb 23, 8 PM $ 0.00086
-2.26%
$ 11.18 million $ 6,492