Optio Historical Data

OPT Page 58
Download
Date Close Price change Market cap Trading volume
Dec 20, 10 PM $ 0.00437
+0.00%
$ 50.72 million $ 12,043
Dec 20, 9 PM $ 0.00437
+0.00%
$ 50.72 million $ 12,043
Dec 20, 8 PM $ 0.00437
-0.23%
$ 50.72 million $ 12,497
Dec 20, 7 PM $ 0.00438
-1.57%
$ 50.83 million $ 12,891
Dec 20, 6 PM $ 0.00439
+0.92%
$ 50.95 million $ 7,464
Dec 20, 5 PM $ 0.00435
+0.00%
$ 50.49 million $ 2,071
Dec 20, 4 PM $ 0.00435
+0.00%
$ 50.49 million $ 2,071
Dec 20, 3 PM $ 0.00435
+0.00%
$ 50.49 million $ 2,147
Dec 20, 2 PM $ 0.00435
+0.00%
$ 50.49 million $ 2,351
Dec 20, 1 PM $ 0.00435
-0.12%
$ 50.49 million $ 2,554
Dec 20, 12 PM $ 0.00436
+0.12%
$ 50.55 million $ 2,652
Dec 20, 11 AM $ 0.00435
-1.36%
$ 50.49 million $ 2,599
Dec 20, 10 AM $ 0.00441
+1.61%
$ 51.18 million $ 12,535
Dec 20, 9 AM $ 0.00434
+0.00%
$ 50.37 million $ 13,280
Dec 20, 8 AM $ 0.00434
+0.00%
$ 50.37 million $ 22,775
Dec 20, 7 AM $ 0.00434
-1.36%
$ 50.37 million $ 22,712
Dec 20, 6 AM $ 0.0044
+1.85%
$ 51.07 million $ 22,686
Dec 20, 5 AM $ 0.00432
+0.00%
$ 50.14 million $ 22,951
Dec 20, 4 AM $ 0.00432
+0.00%
$ 50.14 million $ 24,344
Dec 20, 3 AM $ 0.00432
+0.00%
$ 50.14 million $ 24,344
Dec 20, 2 AM $ 0.00432
-0.23%
$ 50.14 million $ 24,344
Dec 20, 1 AM $ 0.00433
+0.00%
$ 50.25 million $ 24,257
Dec 20, 12 AM $ 0.00433
+0.00%
$ 50.25 million $ 25,144
Dec 19, 11 PM $ 0.00433
+0.00%
$ 50.25 million $ 26,276
Dec 19, 10 PM $ 0.00433
+0.00%
$ 50.25 million $ 27,960
Dec 19, 9 PM $ 0.00433
-2.04%
$ 50.25 million $ 31,930
Dec 19, 8 PM $ 0.00442
+1.14%
$ 51.3 million $ 31,543
Dec 19, 7 PM $ 0.00437
+0.00%
$ 50.72 million $ 31,091
Dec 19, 6 PM $ 0.00437
+0.00%
$ 50.72 million $ 31,103
Dec 19, 5 PM $ 0.00437
+0.00%
$ 50.72 million $ 31,284
Dec 19, 4 PM $ 0.00437
-0.23%
$ 50.72 million $ 31,818
Dec 19, 3 PM $ 0.00438
+0.00%
$ 50.83 million $ 37,845
Dec 19, 2 PM $ 0.00438
-1.77%
$ 50.95 million $ 37,845
Dec 19, 1 PM $ 0.00446
+0.00%
$ 51.75 million $ 38,325
Dec 19, 10 AM $ 0.00404
+0.00%
$ 46.89 million $ 2,329
Dec 19, 9 AM $ 0.00404
+6.74%
$ 46.89 million $ 2,329
Dec 19, 8 AM $ 0.00378
+0.00%
$ 43.93 million $ 17,738
Dec 19, 7 AM $ 0.00378
+0.00%
$ 43.93 million $ 18,219
Dec 19, 6 AM $ 0.00378
-1.69%
$ 43.93 million $ 18,191
Dec 19, 5 AM $ 0.00385
-6.10%
$ 44.68 million $ 17,611
Dec 19, 4 AM $ 0.0041
+0.00%
$ 47.59 million $ 16,218
Dec 19, 3 AM $ 0.0041
+0.00%
$ 47.59 million $ 16,218
Dec 19, 2 AM $ 0.0041
+0.00%
$ 47.59 million $ 16,218
Dec 19, 1 AM $ 0.0041
-2.08%
$ 47.59 million $ 16,218
Dec 19, 12 AM $ 0.00419
-2.47%
$ 48.59 million $ 15,420
Dec 18, 9 PM $ 0.00437
+8.57%
$ 50.76 million $ 11,039
Dec 18, 8 PM $ 0.00403
+0.00%
$ 46.75 million $ 8,799
Dec 18, 7 PM $ 0.00403
-3.94%
$ 46.75 million $ 8,801
Dec 18, 6 PM $ 0.00419
-7.44%
$ 48.66 million $ 8,789
Dec 18, 5 PM $ 0.00453
-10.12%
$ 52.58 million $ 8,662