Opyn Squeeth Historical Data

OSQTH Page 12
Download
Date Close Price change Market cap Trading volume
Jul 10, 2023 $ 94.63
+1.17%
$ 4.98 million $ 342,121
Jul 9, 2023 $ 93.54
+0.28%
$ 4.92 million $ 292,594
Jul 8, 2023 $ 93.27
-10.39%
$ 4.9 million $ 281,209
Jul 7, 2023 $ 103.89
+9.22%
$ 5.46 million $ 123,666
Jul 6, 2023 $ 95.04
-12.49%
$ 5 million $ 365,271
Jul 5, 2023 $ 109.63
-3.25%
$ 5.77 million $ 104,982
Jul 4, 2023 $ 113.24
-0.04%
$ 5.96 million $ 87,844
Jul 3, 2023 $ 113.01
+18.58%
$ 5.94 million $ 60,753
Jul 2, 2023 $ 95.3
-14.96%
$ 5.01 million $ 338,260
Jul 1, 2023 $ 111.8
+0.21%
$ 5.88 million $ 23,578
Jun 30, 2023 $ 111.48
+19.24%
$ 5.86 million $ 414,013
Jun 29, 2023 $ 93.46
-7.99%
$ 4.92 million $ 288,758
Jun 28, 2023 $ 101.41
-9.03%
$ 5.33 million $ 103,982
Jun 27, 2023 $ 108.23
+4.66%
$ 5.69 million $ 176,740
Jun 26, 2023 $ 103.31
-5.65%
$ 5.3 million $ 278,863
Jun 25, 2023 $ 110.43
+16.40%
$ 5.67 million $ 120,249
Jun 24, 2023 $ 94.86
-12.34%
$ 4.87 million $ 355,276
Jun 23, 2023 $ 108.23
+1.21%
$ 5.57 million $ 159,918
Jun 22, 2023 $ 106.94
-1.02%
$ 5.51 million $ 162,590
Jun 21, 2023 $ 107.9
+15.30%
$ 6 million $ 248,093
Jun 20, 2023 $ 93.52
+1.77%
$ 4.9 million $ 358,265
Jun 19, 2023 $ 91.92
-0.91%
$ 4.94 million $ 704,274
Jun 18, 2023 $ 92.77
-0.10%
$ 4.99 million $ 365,301
Jun 17, 2023 $ 92.88
+0.53%
$ 4.99 million $ 330,180
Jun 16, 2023 $ 92.4
+8.64%
$ 4.78 million $ 381,583
Jun 15, 2023 $ 84.72
-1.64%
$ 4.38 million $ 117,267
Jun 14, 2023 $ 84.18
-9.50%
$ 4.37 million $ 270,175
Jun 13, 2023 $ 93.02
-0.65%
$ 4.84 million $ 309,727
Jun 12, 2023 $ 93.63
-0.98%
$ 4.82 million $ 607,358
Jun 11, 2023 $ 94.55
+0.00%
$ 4.87 million $ 331,450
Jun 10, 2023 $ 94.53
-9.29%
$ 4.87 million $ 585,519
Jun 9, 2023 $ 104.22
-1.53%
$ 5.36 million $ 333,715
Jun 8, 2023 $ 105.92
+1.14%
$ 5.45 million $ 342,894
Jun 7, 2023 $ 104.4
-4.35%
$ 5.42 million $ 470,781
Jun 6, 2023 $ 109.13
+8.01%
$ 5.66 million $ 644,846
Jun 5, 2023 $ 101.05
-8.61%
$ 5.1 million $ 444,306
Jun 4, 2023 $ 110.55
-0.10%
$ 5.58 million $ 445,229
Jun 3, 2023 $ 110.69
-0.86%
$ 5.59 million $ 383,641
Jun 2, 2023 $ 111.63
+3.75%
$ 5.71 million $ 525,200
Jun 1, 2023 $ 107.59
-0.96%
$ 5.5 million $ 422,757
May 31, 2023 $ 108.58
-2.69%
$ 5.47 million $ 456,240
May 30, 2023 $ 111.57
-1.33%
$ 5.59 million $ 409,051
May 29, 2023 $ 113.07
-1.53%
$ 5.68 million $ 610,765
May 28, 2023 $ 114.73
+7.76%
$ 5.78 million $ 596,234
May 27, 2023 $ 106.42
+0.23%
$ 5.37 million $ 483,027
May 26, 2023 $ 106.28
+3.28%
$ 5.42 million $ 589,208
May 25, 2023 $ 102.89
+0.46%
$ 5.25 million $ 434,532
May 24, 2023 $ 102.43
-5.71%
$ 5.16 million $ 592,691
May 23, 2023 $ 108.63
+4.63%
$ 5.5 million $ 407,997
May 22, 2023 $ 103.84
-0.31%
$ 5.27 million $ 674,465