Opyn Squeeth Historical Data

OSQTH Page 10
Download
Date Close Price change Market cap Trading volume
Oct 19, 2023 $ 67.77
-0.72%
$ 3.1 million $ 36,438
Oct 18, 2023 $ 68.26
-0.33%
$ 3.15 million $ 8,198
Oct 17, 2023 $ 68.48
-3.57%
$ 3.16 million $ 10,093
Oct 16, 2023 $ 71.03
+4.31%
$ 3.27 million $ 58,427
Oct 15, 2023 $ 68.18
+0.97%
$ 3.15 million $ 24,828
Oct 14, 2023 $ 67.5
-0.06%
$ 3.12 million $ 4,557
Oct 13, 2023 $ 67.53
+1.95%
$ 3.11 million $ 30,599
Oct 12, 2023 $ 66.19
-2.73%
$ 3.01 million $ 80,450
Oct 11, 2023 $ 68.03
-1.27%
$ 3.09 million $ 64,295
Oct 10, 2023 $ 68.92
-1.86%
$ 3.14 million $ 13,115
Oct 9, 2023 $ 70.24
-4.74%
$ 3.2 million $ 25,565
Oct 8, 2023 $ 73.72
-1.29%
$ 3.35 million $ 36,835
Oct 7, 2023 $ 74.75
-1.46%
$ 3.4 million $ 6,536
Oct 6, 2023 $ 75.85
+3.19%
$ 3.46 million $ 17,442
Oct 5, 2023 $ 73.52
-3.55%
$ 3.24 million $ 14,509
Oct 4, 2023 $ 76.25
-1.47%
$ 3.36 million $ 15,029
Oct 3, 2023 $ 77.37
+0.18%
$ 3.5 million $ 117,241
Oct 2, 2023 $ 77.24
-7.94%
$ 3.54 million $ 76,544
Oct 1, 2023 $ 83.91
+6.47%
$ 3.84 million $ 57,080
Sep 30, 2023 $ 78.79
+0.67%
$ 3.61 million $ 20,222
Sep 29, 2023 $ 78.27
+2.15%
$ 3.81 million $ 27,780
Sep 28, 2023 $ 76.62
+6.67%
$ 3.73 million $ 26,015
Sep 27, 2023 $ 71.83
-0.04%
$ 3.5 million $ 18,086
Sep 26, 2023 $ 71.83
+0.16%
$ 3.49 million $ 68,094
Sep 25, 2023 $ 71.73
+0.42%
$ 3.48 million $ 15,494
Sep 24, 2023 $ 71.46
-1.15%
$ 3.47 million $ 10,689
Sep 23, 2023 $ 72.28
+0.45%
$ 3.51 million $ 6,210
Sep 22, 2023 $ 71.97
+1.16%
$ 3.42 million $ 5,667
Sep 21, 2023 $ 71.15
-4.46%
$ 3.45 million $ 21,413
Sep 20, 2023 $ 74.48
-3.42%
$ 3.61 million $ 111,527
Sep 19, 2023 $ 77.14
+0.07%
$ 3.64 million $ 29,076
Sep 18, 2023 $ 77.09
+1.68%
$ 3.64 million $ 18,497
Sep 17, 2023 $ 75.82
-2.56%
$ 3.58 million $ 225,477
Sep 16, 2023 $ 77.82
+0.42%
$ 3.68 million $ 49,930
Sep 15, 2023 $ 77.51
+1.89%
$ 3.67 million $ 9,245
Sep 14, 2023 $ 76.06
+3.21%
$ 3.7 million $ 30,955
Sep 13, 2023 $ 73.69
+1.32%
$ 3.59 million $ 169,242
Sep 12, 2023 $ 72.77
+4.01%
$ 3.7 million $ 173,250
Sep 11, 2023 $ 69.93
-7.79%
$ 3.61 million $ 85,501
Sep 10, 2023 $ 75.85
-2.00%
$ 3.92 million $ 22,701
Sep 9, 2023 $ 77.35
+0.02%
$ 4.02 million $ 39,891
Sep 8, 2023 $ 77.34
+1.17%
$ 4.02 million $ 158,509
Sep 7, 2023 $ 77.17
-0.47%
$ 4.01 million $ 127,733
Sep 6, 2023 $ 77.55
+0.41%
$ 3.94 million $ 11,009
Sep 5, 2023 $ 77.2
-0.29%
$ 3.92 million $ 6,387
Sep 4, 2023 $ 77.44
-0.58%
$ 3.98 million $ 86,931
Sep 3, 2023 $ 77.89
+0.79%
$ 4.02 million $ 5,495
Sep 2, 2023 $ 77.27
+0.29%
$ 3.99 million $ 6,457
Sep 1, 2023 $ 77.05
-2.24%
$ 3.87 million $ 17,929
Aug 31, 2023 $ 78.82
-7.26%
$ 3.96 million $ 139,415