Opyn Squeeth Historical Data

OSQTH Page 11
Download
Date Close Price change Market cap Trading volume
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
Aug 30, 2023 $84.99
-2.02%
$4.3 million $53,298
Aug 29, 2023 $86.69
+9.80%
$4.32 million $68,890
Aug 28, 2023 $78.99
-0.59%
$3.94 million $21,226
Aug 27, 2023 $79.44
+0.04%
$3.96 million $7,240
Aug 26, 2023 $79.39
+0.64%
$3.93 million $2,220
Aug 25, 2023 $78.9
-1.67%
$3.9 million $26,843
Aug 24, 2023 $80.18
-1.95%
$3.97 million $19,598
Aug 23, 2023 $81.73
+4.93%
$4.03 million $44,995
Aug 22, 2023 $77.87
-5.00%
$3.89 million $101,752
Aug 21, 2023 $81.95
-1.68%
$4.05 million $84,807
Aug 20, 2023 $83.31
+0.50%
$3.94 million $18,956
Aug 19, 2023 $82.88
+1.02%
$3.92 million $302,059
Aug 18, 2023 $82.06
-8.12%
$3.88 million $461,132
Aug 17, 2023 $89.29
-4.58%
$4.25 million $501,266
Aug 16, 2023 $93.64
+0.18%
$4.46 million $320,593
Aug 15, 2023 $93.49
+0.42%
$4.45 million $317,493
Aug 14, 2023 $93.09
-0.09%
$4.42 million $278,379
Aug 13, 2023 $93.04
-0.52%
$4.42 million $283,039
Aug 12, 2023 $93.5
+0.20%
$4.45 million $300,253
Aug 11, 2023 $93.32
+0.40%
$4.38 million $288,730
Aug 9, 2023 $93.79
-8.06%
$4.69 million $305,274
Aug 8, 2023 $94.63
+1.30%
$4.73 million $384,622