Optio Historical Data

OPT Page 81
Download
Date Close Price change Market cap Trading volume
Dec 24, 8 AM $ 0.00556
+0.00%
$ 64.53 million $ 16,079
Dec 24, 7 AM $ 0.00556
+0.00%
$ 64.53 million $ 16,079
Dec 24, 6 AM $ 0.00556
-0.38%
$ 64.53 million $ 16,079
Dec 24, 5 AM $ 0.00558
-1.40%
$ 64.77 million $ 15,900
Dec 24, 4 AM $ 0.00566
+0.00%
$ 65.69 million $ 15,572
Dec 24, 3 AM $ 0.00566
+0.17%
$ 65.69 million $ 15,572
Dec 24, 2 AM $ 0.00565
-0.14%
$ 65.6 million $ 27,898
Dec 24, 1 AM $ 0.00566
+0.00%
$ 65.69 million $ 29,921
Dec 24, 12 AM $ 0.00566
+1.07%
$ 65.69 million $ 30,443
Dec 23, 11 PM $ 0.0056
+0.00%
$ 64.99 million $ 30,031
Dec 23, 10 PM $ 0.0056
+0.00%
$ 64.99 million $ 31,934
Dec 23, 9 PM $ 0.0056
+0.36%
$ 64.99 million $ 31,934
Dec 23, 8 PM $ 0.00558
-7.00%
$ 64.76 million $ 33,137
Dec 23, 7 PM $ 0.006
+0.00%
$ 69.64 million $ 25,884
Dec 23, 6 PM $ 0.006
+0.00%
$ 69.64 million $ 53,658
Dec 23, 5 PM $ 0.006
+0.00%
$ 69.64 million $ 53,658
Dec 23, 4 PM $ 0.006
+0.00%
$ 69.64 million $ 53,658
Dec 23, 3 PM $ 0.006
-5.96%
$ 69.64 million $ 53,658
Dec 23, 2 PM $ 0.00638
+0.00%
$ 74.05 million $ 46,426
Dec 23, 1 PM $ 0.00638
+0.00%
$ 74.05 million $ 46,431
Dec 23, 12 PM $ 0.00638
-0.93%
$ 74.05 million $ 46,432
Dec 23, 11 AM $ 0.00644
+0.00%
$ 74.74 million $ 48,500
Dec 23, 10 AM $ 0.00644
+0.00%
$ 74.74 million $ 48,530
Dec 23, 9 AM $ 0.00644
+0.00%
$ 74.74 million $ 48,530
Dec 23, 8 AM $ 0.00644
+0.00%
$ 74.74 million $ 48,837
Dec 23, 7 AM $ 0.00644
+0.00%
$ 74.74 million $ 48,837
Dec 23, 6 AM $ 0.00644
+1.10%
$ 74.74 million $ 48,837
Dec 23, 5 AM $ 0.00643
+0.00%
$ 74.63 million $ 48,674
Dec 22, 11 PM $ 0.00448
+0.00%
$ 52 million $ 15
Dec 22, 10 PM $ 0.00448
+0.00%
$ 52 million $ 15
Dec 22, 9 PM $ 0.00448
+0.00%
$ 52 million $ 15
Dec 22, 8 PM $ 0.00448
+0.00%
$ 52 million $ 15
Dec 22, 7 PM $ 0.00448
+2.27%
$ 52 million $ 15
Dec 22, 6 PM $ 0.00438
+0.00%
$ 50.84 million $ 2,920
Dec 22, 5 PM $ 0.00438
+0.00%
$ 50.84 million $ 2,920
Dec 22, 4 PM $ 0.00438
+0.00%
$ 50.84 million $ 2,920
Dec 22, 3 PM $ 0.00438
-0.26%
$ 50.84 million $ 3,134
Dec 22, 2 PM $ 0.00439
-0.18%
$ 50.97 million $ 3,534
Dec 22, 1 PM $ 0.0044
+0.02%
$ 51.06 million $ 3,529
Dec 22, 12 PM $ 0.0044
-0.62%
$ 51.05 million $ 3,528
Dec 22, 11 AM $ 0.00443
+0.00%
$ 51.39 million $ 995
Dec 22, 10 AM $ 0.00443
+0.00%
$ 51.39 million $ 995
Dec 22, 9 AM $ 0.00443
-0.66%
$ 51.39 million $ 995
Dec 22, 8 AM $ 0.00446
+0.00%
$ 51.73 million $ 1,126
Dec 22, 7 AM $ 0.00446
+0.00%
$ 51.73 million $ 1,135
Dec 22, 6 AM $ 0.00446
+0.25%
$ 51.73 million $ 1,135
Dec 22, 5 AM $ 0.00445
+0.00%
$ 51.6 million $ 1,486
Dec 22, 4 AM $ 0.00445
+0.81%
$ 51.6 million $ 1,488
Dec 22, 3 AM $ 0.00441
-3.87%
$ 51.18 million $ 726
Dec 22, 2 AM $ 0.00459
+0.90%
$ 53.24 million $ 1,473