Operating System Historical Data

OPSYS Page 10
Download
Date Close Price change Market cap Trading volume
Jun 5, 2 AM $ 0.0₆267
+0.00%
$ 26,746 $ 130
Jun 5, 1 AM $ 0.0₆267
+0.00%
$ 26,744 $ 131
Jun 5, 12 AM $ 0.0₆27
+0.00%
$ 26,969 $ 130
Jun 4, 8 PM $ 0.0₆271
+0.00%
$ 27,133 $ 163
Jun 4, 7 PM $ 0.0₆271
+0.00%
$ 27,072 $ 162
Jun 4, 6 PM $ 0.0₆268
+0.00%
$ 26,801 $ 161
Jun 4, 5 PM $ 0.0₆269
-0.23%
$ 26,911 $ 160
Jun 4, 4 PM $ 0.0₆27
-0.48%
$ 26,991 $ 159
Jun 4, 3 PM $ 0.0₆271
+0.33%
$ 27,146 $ 158
Jun 4, 2 PM $ 0.0₆271
+0.08%
$ 27,134 $ 157
Jun 4, 1 PM $ 0.0₆271
-0.05%
$ 27,098 $ 146
Jun 4, 12 PM $ 0.0₆266
+0.29%
$ 26,630 $ 149
Jun 4, 11 AM $ 0.0₆266
+0.13%
$ 26,552 $ 145
Jun 4, 10 AM $ 0.0₆268
-0.09%
$ 26,758 $ 143
Jun 4, 9 AM $ 0.0₆269
-0.29%
$ 26,908 $ 146
Jun 4, 8 AM $ 0.0₆27
-0.49%
$ 27,039 $ 147
Jun 4, 4 AM $ 0.0₆276
-1.22%
$ 27,558 $ 150
Jun 4, 12 AM $ 0.0₆282
+0.09%
$ 28,227 $ 55
Jun 3, 11 PM $ 0.0₆283
-0.45%
$ 28,336 $ 72
Jun 3, 10 PM $ 0.0₆285
+1.19%
$ 28,517 $ 78
Jun 3, 9 PM $ 0.0₆281
-0.24%
$ 28,081 $ 68
Jun 3, 6 PM $ 0.0₆285
+0.19%
$ 28,453 $ 52
Jun 3, 5 PM $ 0.0₆284
+0.00%
$ 28,374 $ 52
Jun 3, 2 PM $ 0.0₆291
+0.00%
$ 29,116 $ 53
Jun 3, 9 AM $ 0.0₆293
+0.00%
$ 29,275 $ 59
Jun 3, 8 AM $ 0.0₆293
+0.05%
$ 29,259 $ 59
Jun 3, 7 AM $ 0.0₆293
+0.00%
$ 29,257 $ 59
Jun 3, 5 AM $ 0.0₆287
+0.00%
$ 28,717 $ 67
Jun 3, 4 AM $ 0.0₆287
-0.44%
$ 28,653 $ 66
Jun 3, 3 AM $ 0.0₆288
-0.42%
$ 28,804 $ 67
Jun 3, 2 AM $ 0.0₆29
+0.31%
$ 29,012 $ 61
Jun 3, 1 AM $ 0.0₆291
-0.25%
$ 29,071 $ 60
Jun 3, 12 AM $ 0.0₆29
+0.45%
$ 29,023 $ 59
Jun 2, 7 PM $ 0.0₆297
+0.00%
$ 29,655 $ 35
Jun 2, 6 PM $ 0.0₆297
-0.67%
$ 29,695 $ 45
Jun 2, 1 PM $ 0.0₆307
+0.02%
$ 30,688 $ 69
Jun 2, 12 PM $ 0.0₆307
-0.10%
$ 30,720 $ 68
Jun 2, 7 AM $ 0.0₆308
+0.05%
$ 30,834 $ 60
Jun 2, 2 AM $ 0.0₆308
+0.00%
$ 30,773 $ 69
Jun 1, 11 PM $ 0.0₆311
+0.00%
$ 31,073 $ 252
Jun 1, 10 PM $ 0.0₆31
+0.00%
$ 30,979 $ 1,241
Jun 1, 8 PM $ 0.0₆311
+0.51%
$ 31,144 $ 1,243
Jun 1, 7 PM $ 0.0₆31
-0.12%
$ 30,986 $ 1,237
Jun 1, 6 PM $ 0.0₆31
+0.36%
$ 31,004 $ 1,224
Jun 1, 5 PM $ 0.0₆309
+0.00%
$ 30,868 $ 1,204
Jun 1, 4 PM $ 0.0₆307
+0.00%
$ 30,687 $ 1,190
Jun 1, 3 PM $ 0.0₆306
+0.06%
$ 30,579 $ 1,196
Jun 1, 2 PM $ 0.0₆306
-0.02%
$ 30,585 $ 1,192
Jun 1, 1 PM $ 0.0₆309
+0.00%
$ 30,946 $ 1,205
Jun 1, 12 PM $ 0.0₆309
+0.19%
$ 30,869 $ 1,205