Opyn Squeeth Historical Data

OSQTH Page 12
Download
Date Close Price change Market cap Trading volume
Aug 7, 2023 $93.39
+0.30%
$4.6 million $328,935
Aug 6, 2023 $93.02
-0.28%
$4.59 million $285,139
Aug 5, 2023 $93.26
-0.93%
$4.61 million $285,908
Aug 4, 2023 $94.13
+0.66%
$4.66 million $436,090
Aug 3, 2023 $93.51
-5.47%
$4.63 million $319,535
Aug 2, 2023 $98.13
+2.41%
$4.81 million $316,000
Aug 1, 2023 $95.82
+2.42%
$4.7 million $543,051
Jul 31, 2023 $93.54
-0.22%
$4.57 million $297,371
Jul 30, 2023 $93.73
-9.83%
$4.59 million $316,818
Jul 29, 2023 $104.51
+0.36%
$5.11 million $25,761
Jul 28, 2023 $103.38
+0.39%
$5.06 million $45,005
Jul 27, 2023 $103.5
+10.24%
$5.44 million $145,865
Jul 26, 2023 $93.92
-0.18%
$4.94 million $306,705
Jul 25, 2023 $94.06
-6.86%
$4.95 million $344,114
Jul 24, 2023 $101.62
-2.28%
$5.34 million $94,126
Jul 23, 2023 $103.89
+0.95%
$5.46 million $40,800
Jul 22, 2023 $105.87
+2.56%
$5.57 million $184,794
Jul 21, 2023 $101.31
-4.40%
$5.33 million $76,811
Jul 20, 2023 $105.82
+12.25%
$5.57 million $151,449
Jul 19, 2023 $94.29
+0.37%
$4.96 million $320,944
Jul 18, 2023 $93.95
-12.63%
$4.94 million $301,476
Jul 17, 2023 $107.71
-2.31%
$5.66 million $267,152
Jul 16, 2023 $110.31
-0.74%
$5.8 million $139,918
Jul 15, 2023 $111.04
+0.09%
$5.84 million $86,842
Jul 14, 2023 $110.84
-6.73%
$5.83 million $207,328
Jul 13, 2023 $119.12
+26.74%
$6.26 million $551,374
Jul 12, 2023 $93.99
-10.55%
$4.94 million $313,424
Jul 11, 2023 $105.04
+11.20%
$5.52 million $64,305
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