Optio Historical Data

OPT Page 8
Download
Date Close Price change Market cap Trading volume
May 24, 8 PM $ 0.000731
-0.27%
$ 11.57 million $ 12,893
May 24, 7 PM $ 0.000733
+0.27%
$ 11.6 million $ 12,679
May 24, 6 PM $ 0.000731
-2.79%
$ 11.57 million $ 12,569
May 24, 5 PM $ 0.000752
-4.93%
$ 11.9 million $ 12,893
May 24, 4 PM $ 0.000791
-1.86%
$ 12.52 million $ 13,616
May 24, 3 PM $ 0.000806
+0.12%
$ 12.76 million $ 13,918
May 24, 2 PM $ 0.000805
-0.25%
$ 12.74 million $ 13,997
May 24, 1 PM $ 0.000809
-0.25%
$ 12.81 million $ 14,323
May 24, 12 PM $ 0.000811
+0.00%
$ 12.84 million $ 15,217
May 24, 11 AM $ 0.00081
-0.12%
$ 12.82 million $ 15,446
May 24, 10 AM $ 0.000811
-0.12%
$ 12.84 million $ 14,984
May 24, 9 AM $ 0.000813
-5.02%
$ 12.87 million $ 14,276
May 24, 8 AM $ 0.000856
-0.12%
$ 13.55 million $ 14,506
May 24, 7 AM $ 0.000857
-0.23%
$ 13.57 million $ 14,285
May 24, 6 AM $ 0.000859
-0.69%
$ 13.6 million $ 12,985
May 24, 5 AM $ 0.000865
+0.58%
$ 13.69 million $ 11,639
May 24, 1 AM $ 0.000889
+0.00%
$ 14.07 million $ 13,792
May 24, 12 AM $ 0.000889
+0.00%
$ 14.07 million $ 14,486
May 23, 11 PM $ 0.000889
+0.11%
$ 14.07 million $ 14,558
May 23, 10 PM $ 0.000888
-0.56%
$ 14.06 million $ 14,533
May 23, 9 PM $ 0.000894
+0.45%
$ 14.15 million $ 14,568
May 23, 8 PM $ 0.00089
+0.56%
$ 14.09 million $ 14,373
May 23, 7 PM $ 0.000885
+0.00%
$ 14.01 million $ 14,634
May 23, 6 PM $ 0.000885
+0.57%
$ 14.01 million $ 14,699
May 23, 5 PM $ 0.000888
-0.56%
$ 14.06 million $ 14,190
May 23, 4 PM $ 0.000893
-1.33%
$ 14.14 million $ 13,443
May 23, 3 PM $ 0.000904
-0.33%
$ 14.31 million $ 13,121
May 23, 2 PM $ 0.000907
+0.89%
$ 14.36 million $ 13,366
May 23, 1 PM $ 0.000899
+0.22%
$ 14.23 million $ 13,745
May 23, 12 PM $ 0.000897
-0.11%
$ 14.2 million $ 13,567
May 23, 11 AM $ 0.000898
+0.34%
$ 14.21 million $ 14,253
May 23, 10 AM $ 0.000897
+0.00%
$ 14.2 million $ 15,099
May 23, 9 AM $ 0.000898
+0.45%
$ 14.21 million $ 14,410
May 23, 8 AM $ 0.000894
+0.00%
$ 14.15 million $ 13,663
May 23, 7 AM $ 0.000894
-1.00%
$ 14.15 million $ 13,761
May 23, 6 AM $ 0.000903
-0.11%
$ 14.29 million $ 13,893
May 23, 5 AM $ 0.000904
-0.11%
$ 14.31 million $ 14,173
May 23, 4 AM $ 0.000905
-0.33%
$ 14.33 million $ 15,059
May 23, 3 AM $ 0.000908
+0.89%
$ 14.37 million $ 15,865
May 23, 2 AM $ 0.0009
-0.88%
$ 14.25 million $ 15,477
May 23, 1 AM $ 0.000908
+0.22%
$ 14.37 million $ 14,476
May 23, 12 AM $ 0.000905
-0.11%
$ 14.33 million $ 13,679
May 22, 11 PM $ 0.000907
-0.11%
$ 14.36 million $ 13,748
May 22, 10 PM $ 0.000908
-0.44%
$ 14.37 million $ 13,644
May 22, 9 PM $ 0.000912
+0.33%
$ 14.44 million $ 13,677
May 22, 8 PM $ 0.00091
+0.11%
$ 14.4 million $ 13,884
May 22, 7 PM $ 0.000908
-1.30%
$ 14.37 million $ 13,866
May 22, 6 PM $ 0.00092
-0.33%
$ 14.56 million $ 13,990
May 22, 5 PM $ 0.000923
+0.00%
$ 14.61 million $ 14,016
May 22, 4 PM $ 0.000923
+0.11%
$ 14.61 million $ 14,143