Optio Historical Data

OPT Page 69
Download
Date Close Price change Market cap Trading volume
Nov 27, 7 AM $ 0.00489
-0.81%
$ 54.7 million $ 8,618
Nov 27, 6 AM $ 0.00493
+0.00%
$ 55.15 million $ 7,794
Nov 27, 5 AM $ 0.00493
+0.00%
$ 55.15 million $ 7,794
Nov 27, 4 AM $ 0.00493
-0.60%
$ 55.15 million $ 7,794
Nov 27, 3 AM $ 0.00496
+0.00%
$ 55.49 million $ 7,772
Nov 27, 2 AM $ 0.00496
+0.00%
$ 55.49 million $ 7,863
Nov 27, 1 AM $ 0.00496
+0.00%
$ 55.49 million $ 7,778
Nov 27, 12 AM $ 0.00496
-0.80%
$ 55.49 million $ 7,722
Nov 26, 11 PM $ 0.005
+0.00%
$ 55.93 million $ 7,138
Nov 26, 10 PM $ 0.005
+0.00%
$ 55.93 million $ 7,081
Nov 26, 9 PM $ 0.005
+0.00%
$ 55.75 million $ 7,541
Nov 26, 8 PM $ 0.005
-1.03%
$ 55.75 million $ 7,541
Nov 26, 7 PM $ 0.00505
+0.00%
$ 56.33 million $ 7,826
Nov 26, 6 PM $ 0.00505
+4.59%
$ 56.33 million $ 8,352
Nov 26, 5 PM $ 0.00483
+0.00%
$ 53.85 million $ 2,644
Nov 26, 4 PM $ 0.00483
+0.00%
$ 53.85 million $ 2,644
Nov 26, 3 PM $ 0.00483
+1.16%
$ 53.85 million $ 3,595
Nov 26, 2 PM $ 0.00477
-1.15%
$ 53.24 million $ 4,321
Nov 26, 1 PM $ 0.00483
+0.00%
$ 53.85 million $ 3,645
Nov 26, 12 PM $ 0.00483
+0.00%
$ 53.85 million $ 3,645
Nov 26, 11 AM $ 0.00483
+0.00%
$ 53.85 million $ 3,628
Nov 26, 10 AM $ 0.00483
+0.00%
$ 53.85 million $ 3,628
Nov 26, 9 AM $ 0.00483
+0.00%
$ 53.85 million $ 3,628
Nov 26, 8 AM $ 0.00483
-0.21%
$ 53.85 million $ 3,982
Nov 26, 7 AM $ 0.00484
+0.00%
$ 53.97 million $ 3,898
Nov 26, 6 AM $ 0.00484
+0.00%
$ 53.97 million $ 3,896
Nov 26, 5 AM $ 0.00484
+0.00%
$ 53.97 million $ 3,896
Nov 26, 4 AM $ 0.00484
-0.62%
$ 53.97 million $ 4,115
Nov 26, 3 AM $ 0.00487
+0.00%
$ 54.3 million $ 3,410
Nov 26, 2 AM $ 0.00487
+0.00%
$ 54.3 million $ 3,318
Nov 26, 1 AM $ 0.00487
+0.00%
$ 54.3 million $ 3,299
Nov 26, 12 AM $ 0.00487
-0.61%
$ 54.3 million $ 3,297
Nov 25, 11 PM $ 0.0049
+0.41%
$ 54.63 million $ 3,075
Nov 25, 10 PM $ 0.00488
-0.41%
$ 54.41 million $ 3,073
Nov 25, 9 PM $ 0.0049
+0.00%
$ 54.11 million $ 2,361
Nov 25, 8 PM $ 0.0049
+0.41%
$ 54.11 million $ 2,361
Nov 25, 7 PM $ 0.00488
-0.20%
$ 53.89 million $ 2,216
Nov 25, 6 PM $ 0.00489
+0.00%
$ 54 million $ 1,776
Nov 25, 5 PM $ 0.00503
+2.96%
$ 55.6 million $ 2,595
Nov 25, 4 PM $ 0.00489
+0.00%
$ 54 million $ 2,026
Nov 25, 3 PM $ 0.00489
+0.00%
$ 54 million $ 3,733
Nov 25, 2 PM $ 0.00489
+0.41%
$ 54 million $ 4,227
Nov 25, 1 PM $ 0.00487
+0.00%
$ 53.78 million $ 4,177
Nov 25, 12 PM $ 0.00487
+0.00%
$ 53.78 million $ 4,177
Nov 25, 11 AM $ 0.00487
+0.00%
$ 53.78 million $ 4,290
Nov 25, 10 AM $ 0.00487
+0.00%
$ 53.78 million $ 4,406
Nov 25, 9 AM $ 0.00487
-0.61%
$ 53.78 million $ 4,406
Nov 25, 8 AM $ 0.0049
+0.41%
$ 54.11 million $ 4,233
Nov 25, 7 AM $ 0.00488
+0.00%
$ 53.89 million $ 4,226
Nov 25, 6 AM $ 0.00488
+0.00%
$ 53.89 million $ 4,228