Operating System Historical Data

OPSYS Page 5
Download
Date Close Price change Market cap Trading volume
May 6, 7 PM $ 0.0₆482
+0.59%
$ 48,153 $ 2,498
May 6, 6 PM $ 0.0₆479
-0.13%
$ 47,891 $ 2,449
May 6, 5 PM $ 0.0₆48
-0.17%
$ 47,953 $ 2,451
May 6, 4 PM $ 0.0₆482
+0.15%
$ 48,183 $ 2,497
May 6, 3 PM $ 0.0₆481
-3.87%
$ 48,092 $ 2,547
May 6, 2 PM $ 0.0₆505
-0.51%
$ 50,543 $ 2,167
May 6, 1 PM $ 0.0₆508
+3.51%
$ 50,820 $ 2,190
May 6, 12 PM $ 0.0₆491
-0.32%
$ 49,112 $ 1,806
May 6, 11 AM $ 0.0₆493
+0.14%
$ 49,262 $ 1,814
May 6, 10 AM $ 0.0₆492
+0.16%
$ 49,194 $ 1,810
May 6, 9 AM $ 0.0₆492
+1.12%
$ 49,249 $ 1,804
May 6, 8 AM $ 0.0₆485
+0.45%
$ 48,510 $ 1,780
May 6, 7 AM $ 0.0₆483
+0.47%
$ 48,310 $ 1,767
May 6, 6 AM $ 0.0₆481
-0.08%
$ 48,085 $ 1,754
May 6, 5 AM $ 0.0₆481
-0.41%
$ 48,065 $ 1,753
May 6, 4 AM $ 0.0₆483
-0.20%
$ 48,266 $ 1,783
May 6, 3 AM $ 0.0₆483
+0.38%
$ 48,346 $ 1,796
May 5, 7 PM $ 0.0₆419
+0.02%
$ 41,892 $ 184
May 5, 5 PM $ 0.0₆418
-0.05%
$ 41,814 $ 180
May 5, 4 PM $ 0.0₆418
-0.80%
$ 41,829 $ 174
May 5, 3 PM $ 0.0₆422
+0.36%
$ 42,182 $ 102
May 5, 2 PM $ 0.0₆421
-0.32%
$ 42,150 $ 98
May 5, 1 PM $ 0.0₆423
+0.08%
$ 42,286 $ 84
May 5, 12 PM $ 0.0₆422
+0.41%
$ 42,239 $ 83
May 5, 11 AM $ 0.0₆421
+0.08%
$ 42,110 $ 82
May 5, 10 AM $ 0.0₆42
+0.11%
$ 41,979 $ 78
May 5, 8 AM $ 0.0₆422
-0.04%
$ 42,155 $ 77
May 5, 7 AM $ 0.0₆42
+0.00%
$ 42,021 $ 136
May 5, 6 AM $ 0.0₆42
-0.34%
$ 42,026 $ 137
May 5, 5 AM $ 0.0₆422
+0.15%
$ 42,184 $ 142
May 5, 4 AM $ 0.0₆421
-0.07%
$ 42,127 $ 117
May 5, 3 AM $ 0.0₆418
-0.33%
$ 41,819 $ 107
May 5, 2 AM $ 0.0₆419
+0.00%
$ 41,860 $ 107
May 5, 1 AM $ 0.0₆418
+0.05%
$ 41,758 $ 105
May 4, 11 PM $ 0.0₆416
+0.00%
$ 41,554 $ 105
May 4, 10 PM $ 0.0₆418
+0.00%
$ 41,774 $ 106
May 4, 9 PM $ 0.0₆417
+0.38%
$ 41,727 $ 106
May 4, 8 PM $ 0.0₆416
-0.07%
$ 41,647 $ 104
May 4, 7 PM $ 0.0₆417
-0.21%
$ 41,654 $ 104
May 4, 6 PM $ 0.0₆418
-0.55%
$ 41,761 $ 103
May 4, 5 PM $ 0.0₆419
+0.46%
$ 41,899 $ 115
May 4, 4 PM $ 0.0₆415
-0.21%
$ 41,456 $ 101
May 4, 3 PM $ 0.0₆416
-1.09%
$ 41,594 $ 92
May 4, 2 PM $ 0.0₆416
+0.43%
$ 41,608 $ 85
May 4, 1 PM $ 0.0₆415
+0.00%
$ 41,468 $ 84
May 4, 12 PM $ 0.0₆414
+0.19%
$ 41,424 $ 84
May 4, 11 AM $ 0.0₆415
+0.00%
$ 41,460 $ 83
May 4, 9 AM $ 0.0₆418
+0.03%
$ 41,829 $ 83
May 4, 8 AM $ 0.0₆418
-0.11%
$ 41,843 $ 96
May 4, 7 AM $ 0.0₆418
-0.77%
$ 41,805 $ 79