Optio Historical Data

OPT Page 5
Download
Date Close Price change Market cap Trading volume
May 31, 9 AM $ 0.000561
-0.18%
$ 8.88 million $ 11,495
May 31, 8 AM $ 0.000562
+0.00%
$ 8.9 million $ 11,807
May 31, 7 AM $ 0.000561
-0.18%
$ 8.88 million $ 11,959
May 31, 6 AM $ 0.000562
+0.00%
$ 8.9 million $ 12,069
May 31, 5 AM $ 0.000562
+0.00%
$ 8.9 million $ 12,117
May 31, 4 AM $ 0.000563
-0.71%
$ 8.91 million $ 11,522
May 31, 3 AM $ 0.000561
+0.00%
$ 8.88 million $ 10,684
May 31, 2 AM $ 0.00056
-0.18%
$ 8.86 million $ 11,965
May 31, 1 AM $ 0.000561
+0.18%
$ 8.88 million $ 12,884
May 31, 12 AM $ 0.00056
+0.18%
$ 8.86 million $ 13,040
May 30, 11 PM $ 0.000559
+0.00%
$ 8.85 million $ 13,176
May 30, 10 PM $ 0.000559
+0.00%
$ 8.85 million $ 13,333
May 30, 9 PM $ 0.000559
-0.18%
$ 8.85 million $ 13,370
May 30, 8 PM $ 0.000561
+0.18%
$ 8.88 million $ 14,458
May 30, 7 PM $ 0.00056
+0.00%
$ 8.86 million $ 14,516
May 30, 6 PM $ 0.00056
+0.00%
$ 8.86 million $ 14,374
May 30, 5 PM $ 0.00056
+0.00%
$ 8.86 million $ 14,428
May 30, 4 PM $ 0.000561
+0.00%
$ 8.88 million $ 14,313
May 30, 3 PM $ 0.000561
+0.00%
$ 8.88 million $ 13,397
May 30, 2 PM $ 0.00056
+0.36%
$ 8.86 million $ 13,073
May 30, 1 PM $ 0.000558
-0.18%
$ 8.83 million $ 12,803
May 30, 12 PM $ 0.000559
-0.89%
$ 8.85 million $ 12,845
May 30, 11 AM $ 0.000564
+0.00%
$ 8.93 million $ 12,957
May 30, 10 AM $ 0.000564
-3.59%
$ 8.93 million $ 13,463
May 30, 9 AM $ 0.000585
-0.34%
$ 9.26 million $ 14,070
May 30, 8 AM $ 0.000587
+0.00%
$ 9.29 million $ 14,738
May 30, 7 AM $ 0.000588
+0.34%
$ 9.31 million $ 15,100
May 30, 6 AM $ 0.000586
+0.17%
$ 9.28 million $ 15,159
May 30, 5 AM $ 0.000585
+0.00%
$ 9.26 million $ 15,426
May 30, 4 AM $ 0.000584
-0.34%
$ 9.24 million $ 15,360
May 30, 3 AM $ 0.000586
+0.00%
$ 9.28 million $ 15,108
May 30, 2 AM $ 0.000586
+0.00%
$ 9.28 million $ 13,505
May 30, 1 AM $ 0.000586
+0.00%
$ 9.28 million $ 12,617
May 30, 12 AM $ 0.000586
+0.17%
$ 9.28 million $ 13,563
May 29, 11 PM $ 0.000585
-0.34%
$ 9.26 million $ 13,707
May 29, 10 PM $ 0.000587
+0.51%
$ 9.29 million $ 13,748
May 29, 9 PM $ 0.000584
-0.34%
$ 9.24 million $ 13,851
May 29, 8 PM $ 0.000586
+0.00%
$ 9.28 million $ 12,591
May 29, 7 PM $ 0.000585
+0.17%
$ 9.26 million $ 12,425
May 29, 6 PM $ 0.000584
-0.85%
$ 9.24 million $ 12,210
May 29, 5 PM $ 0.000589
+0.00%
$ 9.32 million $ 12,100
May 29, 4 PM $ 0.000589
+0.17%
$ 9.32 million $ 12,258
May 29, 3 PM $ 0.000589
+0.86%
$ 9.32 million $ 12,757
May 29, 2 PM $ 0.000583
-0.51%
$ 9.23 million $ 13,872
May 29, 1 PM $ 0.000586
+0.00%
$ 9.28 million $ 14,383
May 29, 12 PM $ 0.000586
+0.00%
$ 9.28 million $ 14,567
May 29, 11 AM $ 0.000586
+0.00%
$ 9.28 million $ 14,495
May 29, 10 AM $ 0.000587
-0.34%
$ 9.29 million $ 13,962
May 29, 9 AM $ 0.000589
+0.00%
$ 9.32 million $ 12,946
May 29, 8 AM $ 0.000588
+0.51%
$ 9.31 million $ 11,872