Operating System Historical Data

OPSYS Page 5
Download
Date Close Price change Market cap Trading volume
Jun 24, 1 AM $ 0.0₆279
+0.00%
$ 27,879 $ 35
Jun 23, 11 PM $ 0.0₆278
-0.04%
$ 27,812 $ 35
Jun 23, 10 PM $ 0.0₆279
+0.25%
$ 27,950 $ 32
Jun 23, 8 PM $ 0.0₆277
+0.00%
$ 27,715 $ 18
Jun 23, 7 PM $ 0.0₆277
+0.21%
$ 27,701 $ 18
Jun 23, 3 PM $ 0.0₆277
-0.46%
$ 27,720 $ 19
Jun 23, 11 AM $ 0.0₆277
+0.00%
$ 27,731 $ 56
Jun 23, 8 AM $ 0.0₆281
-0.48%
$ 28,076 $ 68
Jun 23, 5 AM $ 0.0₆285
-0.67%
$ 28,547 $ 60
Jun 23, 1 AM $ 0.0₆289
+0.00%
$ 28,887 $ 72
Jun 22, 10 PM $ 0.0₆289
+0.00%
$ 28,858 $ 73
Jun 22, 9 PM $ 0.0₆289
+0.00%
$ 28,913 $ 73
Jun 22, 7 PM $ 0.0₆289
-0.75%
$ 28,907 $ 73
Jun 22, 5 PM $ 0.0₆29
+0.00%
$ 28,984 $ 71
Jun 22, 4 PM $ 0.0₆29
-0.39%
$ 29,047 $ 71
Jun 22, 3 PM $ 0.0₆293
-0.16%
$ 29,283 $ 70
Jun 22, 1 PM $ 0.0₆295
+0.12%
$ 29,511 $ 59
Jun 22, 12 PM $ 0.0₆295
+0.00%
$ 29,462 $ 32
Jun 22, 9 AM $ 0.0₆292
+0.02%
$ 29,194 $ 70
Jun 22, 4 AM $ 0.0₆29
-0.22%
$ 29,011 $ 59
Jun 22, 3 AM $ 0.0₆29
+0.00%
$ 29,045 $ 59
Jun 21, 8 PM $ 0.0₆29
+0.00%
$ 28,955 $ 48
Jun 21, 4 PM $ 0.0₆289
+0.00%
$ 28,939 $ 59
Jun 21, 3 PM $ 0.0₆289
+0.10%
$ 28,911 $ 59
Jun 21, 12 PM $ 0.0₆288
-0.59%
$ 28,757 $ 114
Jun 21, 11 AM $ 0.0₆29
+0.00%
$ 28,968 $ 97
Jun 21, 10 AM $ 0.0₆29
+0.00%
$ 28,985 $ 82
Jun 21, 8 AM $ 0.0₆29
-0.18%
$ 28,960 $ 78
Jun 21, 5 AM $ 0.0₆29
-0.15%
$ 29,032 $ 85
Jun 21, 3 AM $ 0.0₆291
+0.09%
$ 29,136 $ 85
Jun 21, 2 AM $ 0.0₆291
+0.00%
$ 29,105 $ 84
Jun 20, 10 PM $ 0.0₆291
+0.00%
$ 29,056 $ 83
Jun 20, 9 PM $ 0.0₆291
+0.29%
$ 29,089 $ 83
Jun 20, 6 PM $ 0.0₆29
+0.00%
$ 28,966 $ 83
Jun 20, 3 PM $ 0.0₆29
+0.00%
$ 29,003 $ 108
Jun 20, 2 PM $ 0.0₆288
+0.30%
$ 28,837 $ 105
Jun 20, 1 PM $ 0.0₆289
+0.00%
$ 28,887 $ 53
Jun 20, 11 AM $ 0.0₆289
+0.01%
$ 28,908 $ 65
Jun 20, 10 AM $ 0.0₆289
+0.00%
$ 28,922 $ 69
Jun 20, 7 AM $ 0.0₆289
+0.00%
$ 28,919 $ 69
Jun 20, 6 AM $ 0.0₆289
-0.12%
$ 28,897 $ 65
Jun 20, 5 AM $ 0.0₆289
+0.56%
$ 28,899 $ 60
Jun 20, 4 AM $ 0.0₆287
+0.25%
$ 28,722 $ 60
Jun 20, 12 AM $ 0.0₆287
+0.00%
$ 28,687 $ 64
Jun 19, 11 PM $ 0.0₆286
+0.00%
$ 28,646 $ 65
Jun 19, 8 PM $ 0.0₆286
+0.00%
$ 28,571 $ 90
Jun 19, 6 PM $ 0.0₆285
-0.22%
$ 28,459 $ 74
Jun 19, 5 PM $ 0.0₆285
+0.08%
$ 28,492 $ 69
Jun 19, 4 PM $ 0.0₆286
+0.00%
$ 28,623 $ 64
Jun 19, 3 PM $ 0.0₆285
+0.06%
$ 28,547 $ 67