Optio Historical Data

OPT Page 7
Download
Date Close Price change Market cap Trading volume
Jun 17, 2025 $ 0.00408
-9.33%
$ 26.6 million $ 12,416
Jun 16, 2025 $ 0.00452
+18.95%
$ 29.37 million $ 6,205
Jun 15, 2025 $ 0.00381
-10.35%
$ 24.59 million $ 1,767
Jun 14, 2025 $ 0.00425
+0.24%
$ 27.34 million $ 6,044
Jun 13, 2025 $ 0.00367
-11.35%
$ 23.45 million $ 5,179
Jun 12, 2025 $ 0.00414
-3.27%
$ 26.46 million $ 8,376
Jun 11, 2025 $ 0.00428
-5.10%
$ 27.26 million $ 8,675
Jun 10, 2025 $ 0.00434
+0.70%
$ 27.55 million $ 5,005
Jun 9, 2025 $ 0.00429
-23.39%
$ 27.14 million $ 4,533
Jun 8, 2025 $ 0.00508
-2.68%
$ 32.03 million $ 12,099
Jun 7, 2025 $ 0.00509
+2.41%
$ 31.87 million $ 10,718
Jun 6, 2025 $ 0.00673
-0.30%
$ 42.14 million $ 17,507
Jun 5, 2025 $ 0.00677
+11.90%
$ 42.25 million $ 38,577
Jun 4, 2025 $ 0.00607
+25.41%
$ 37.75 million $ 38,480
Jun 3, 2025 $ 0.00484
+19.80%
$ 30 million $ 25,263
Jun 2, 2025 $ 0.00406
-12.50%
$ 25.08 million $ 30,685
Jun 1, 2025 $ 0.00464
+6.67%
$ 28.56 million $ 25,757
May 31, 2025 $ 0.0043
+5.65%
$ 26.38 million $ 27,154
May 30, 2025 $ 0.00412
-7.00%
$ 25.18 million $ 25,184
May 29, 2025 $ 0.00434
+13.61%
$ 26.44 million $ 14,162
May 28, 2025 $ 0.00376
+3.58%
$ 22.82 million $ 12,440
May 27, 2025 $ 0.00348
-6.45%
$ 21.05 million $ 19,125
May 26, 2025 $ 0.00471
-13.26%
$ 28.39 million $ 12,768
May 25, 2025 $ 0.00543
+19.08%
$ 32.73 million $ 19,281
May 24, 2025 $ 0.00554
-8.13%
$ 33.16 million $ 31,225
May 23, 2025 $ 0.00597
-16.50%
$ 35.6 million $ 24,390
May 22, 2025 $ 0.00725
+32.30%
$ 43.08 million $ 24,452
May 21, 2025 $ 0.00519
+32.06%
$ 30.73 million $ 22,641
May 20, 2025 $ 0.00393
-0.51%
$ 23.19 million $ 19,789
May 19, 2025 $ 0.00396
-2.70%
$ 23.11 million $ 18,780
May 18, 2025 $ 0.00409
+2.00%
$ 23.87 million $ 18,637
May 17, 2025 $ 0.00354
-9.00%
$ 20.49 million $ 15,374
May 16, 2025 $ 0.00389
-9.95%
$ 22.44 million $ 10,759
May 15, 2025 $ 0.00432
-4.08%
$ 24.83 million $ 11,345
May 14, 2025 $ 0.00522
+6.47%
$ 29.9 million $ 11,163
May 13, 2025 $ 0.00503
+7.48%
$ 28.7 million $ 12,964
May 12, 2025 $ 0.00472
-21.53%
$ 26.78 million $ 12,561
May 11, 2025 $ 0.00599
-10.09%
$ 33.85 million $ 9,627
May 10, 2025 $ 0.00668
-0.72%
$ 37.77 million $ 19,769
May 9, 2025 $ 0.00673
+0.94%
$ 37.87 million $ 21,729
May 8, 2025 $ 0.00677
-8.03%
$ 38 million $ 20,457
May 7, 2025 $ 0.00737
-7.76%
$ 41.18 million $ 31,667
May 6, 2025 $ 0.00796
-4.68%
$ 44.3 million $ 39,386
May 5, 2025 $ 0.00836
-0.36%
$ 46.35 million $ 31,132
May 4, 2025 $ 0.00842
+1.81%
$ 46.69 million $ 40,783
May 3, 2025 $ 0.00824
+2.23%
$ 45.34 million $ 38,178
May 2, 2025 $ 0.0081
+14.41%
$ 44.57 million $ 34,076
May 1, 2025 $ 0.00677
-4.11%
$ 37.57 million $ 14,781
Apr 30, 2025 $ 0.00707
+1.43%
$ 38.6 million $ 20,101
Apr 29, 2025 $ 0.00769
-16.50%
$ 41.99 million $ 16,071