Optio Historical Data

OPT Page 81
Download
Date Close Price change Market cap Trading volume
Oct 30, 10 PM $ 0.00535
-0.19%
$ 54.19 million $ 4,372
Oct 30, 9 PM $ 0.00528
+0.96%
$ 53.21 million $ 4,354
Oct 30, 8 PM $ 0.00544
+0.00%
$ 54.82 million $ 3,331
Oct 30, 7 PM $ 0.00532
+0.00%
$ 53.61 million $ 3,323
Oct 30, 6 PM $ 0.00532
+1.14%
$ 53.61 million $ 3,704
Oct 30, 5 PM $ 0.0052
+1.17%
$ 52.4 million $ 3,741
Oct 30, 4 PM $ 0.0052
+3.59%
$ 52.4 million $ 3,704
Oct 30, 3 PM $ 0.00496
-1.59%
$ 49.98 million $ 3,678
Oct 30, 2 PM $ 0.00512
-6.40%
$ 51.59 million $ 3,669
Oct 30, 1 PM $ 0.00569
+1.61%
$ 57.34 million $ 4,986
Oct 30, 12 PM $ 0.0056
+8.11%
$ 56.43 million $ 4,613
Oct 30, 11 AM $ 0.00512
+0.00%
$ 51.59 million $ 4,654
Oct 30, 5 AM $ 0.00412
-7.21%
$ 41.52 million $ 4,469
Oct 30, 5 AM $ 0.00412
-7.21%
$ 41.52 million $ 4,469
Oct 30, 1 AM $ 0.00445
+0.00%
$ 44.84 million $ 4,269
Oct 30, 1 AM $ 0.00445
+0.00%
$ 44.84 million $ 4,269
Oct 29, 11 PM $ 0.00427
-0.47%
$ 43.03 million $ 4,230
Oct 29, 11 PM $ 0.00427
-0.47%
$ 43.03 million $ 4,230
Oct 29, 10 PM $ 0.00442
-0.23%
$ 44.54 million $ 4,233
Oct 29, 10 PM $ 0.00442
-0.23%
$ 44.54 million $ 4,233
Oct 29, 9 PM $ 0.00424
+0.00%
$ 41.62 million $ 4,214
Oct 29, 9 PM $ 0.00424
+0.00%
$ 41.62 million $ 4,214
Oct 29, 8 PM $ 0.00413
+4.03%
$ 40.54 million $ 4,200
Oct 29, 8 PM $ 0.00413
+4.03%
$ 40.54 million $ 4,200
Oct 29, 6 PM $ 0.00387
-2.76%
$ 37.98 million $ 3,786
Oct 29, 6 PM $ 0.00387
-2.76%
$ 37.98 million $ 3,786
Oct 29, 5 PM $ 0.00382
-2.80%
$ 37.49 million $ 3,676
Oct 29, 5 PM $ 0.00382
-2.80%
$ 37.49 million $ 3,676
Oct 29, 3 PM $ 0.00377
-5.04%
$ 37 million $ 3,768
Oct 29, 3 PM $ 0.00377
-5.04%
$ 37 million $ 3,768
Oct 29, 2 PM $ 0.00398
+3.65%
$ 39.06 million $ 3,731
Oct 29, 2 PM $ 0.00398
+3.65%
$ 39.06 million $ 3,731
Oct 29, 1 PM $ 0.00385
-1.28%
$ 37.79 million $ 2,312
Oct 29, 1 PM $ 0.00385
-1.28%
$ 37.79 million $ 2,312
Oct 29, 12 PM $ 0.00393
+0.00%
$ 38.57 million $ 2,251
Oct 29, 12 PM $ 0.00393
+0.00%
$ 38.57 million $ 2,251
Oct 29, 11 AM $ 0.00379
-2.07%
$ 37.2 million $ 2,209
Oct 29, 11 AM $ 0.00379
-2.07%
$ 37.2 million $ 2,209
Oct 29, 10 AM $ 0.00388
-0.26%
$ 38.08 million $ 2,197
Oct 29, 10 AM $ 0.00388
-0.26%
$ 38.08 million $ 2,197
Oct 29, 9 AM $ 0.00385
-0.26%
$ 37.79 million $ 2,159
Oct 29, 9 AM $ 0.00385
-0.26%
$ 37.79 million $ 2,159
Oct 29, 8 AM $ 0.00385
-3.27%
$ 37.79 million $ 2,094
Oct 29, 8 AM $ 0.00385
-3.27%
$ 37.79 million $ 2,094
Oct 29, 7 AM $ 0.004
+2.56%
$ 39.26 million $ 2,063
Oct 29, 7 AM $ 0.004
+2.56%
$ 39.26 million $ 2,063
Oct 29, 6 AM $ 0.00388
-1.27%
$ 38.08 million $ 2,059
Oct 29, 6 AM $ 0.00388
-1.27%
$ 38.08 million $ 2,059
Oct 29, 5 AM $ 0.00385
-4.94%
$ 37.79 million $ 2,058
Oct 29, 5 AM $ 0.00385
-4.94%
$ 37.79 million $ 2,058