Opyn Squeeth Historical Data

OSQTH Page 15
Download
Date Close Price change Market cap Trading volume
Feb 10, 2023 $ 84.65
-4.99%
$ 5.46 million $ 1.89 million
Feb 9, 2023 $ 89.09
-12.05%
$ 5.72 million $ 1.41 million
Feb 8, 2023 $ 101.3
-2.86%
$ 6.46 million $ 1.62 million
Feb 7, 2023 $ 104.28
+7.37%
$ 6.67 million $ 1.47 million
Feb 6, 2023 $ 97.13
-1.50%
$ 6.14 million $ 1.13 million
Feb 5, 2023 $ 98.62
-5.45%
$ 6.23 million $ 954,210
Feb 4, 2023 $ 104.29
+1.67%
$ 6.59 million $ 1.14 million
Feb 3, 2023 $ 102.58
+0.58%
$ 6.76 million $ 1.38 million
Feb 2, 2023 $ 101.45
+1.09%
$ 6.68 million $ 1.52 million
Feb 1, 2023 $ 100.36
+5.79%
$ 6.54 million $ 3.21 million
Jan 31, 2023 $ 94.86
+3.35%
$ 6.18 million $ 1.01 million
Jan 30, 2023 $ 91.79
-10.74%
$ 5.98 million $ 1.42 million
Jan 29, 2023 $ 102.84
+10.81%
$ 6.71 million $ 1.38 million
Jan 28, 2023 $ 92.81
-3.73%
$ 6.04 million $ 1.1 million
Jan 27, 2023 $ 96.4
-0.15%
$ 6.41 million $ 1.5 million
Jan 26, 2023 $ 96.55
-0.38%
$ 6.5 million $ 2.71 million
Jan 25, 2023 $ 96.92
+5.29%
$ 6.65 million $ 1.91 million
Jan 24, 2023 $ 91.69
-8.87%
$ 6.29 million $ 960,448
Jan 23, 2023 $ 100.63
+1.38%
$ 6.9 million $ 1.2 million
Jan 22, 2023 $ 99.26
-3.52%
$ 6.81 million $ 2.1 million
Jan 21, 2023 $ 102.84
-0.49%
$ 7.23 million $ 1.4 million
Jan 20, 2023 $ 103.34
+12.77%
$ 7.5 million $ 2.46 million
Jan 19, 2023 $ 91.43
+2.22%
$ 6.64 million $ 739,778
Jan 18, 2023 $ 89.45
-7.78%
$ 6.38 million $ 1.79 million
Jan 17, 2023 $ 96.7
-2.17%
$ 6.73 million $ 1.28 million
Jan 16, 2023 $ 98.63
+6.78%
$ 7.21 million $ 3.23 million
Jan 15, 2023 $ 92.62
+1.00%
$ 6.79 million $ 744,567
Jan 14, 2023 $ 92.06
+14.14%
$ 7.43 million $ 2.7 million
Jan 13, 2023 $ 80.5
+2.02%
$ 6.81 million $ 585,249
Jan 12, 2023 $ 78.2
+8.71%
$ 6.69 million $ 1.13 million
Jan 11, 2023 $ 73.63
+6.20%
$ 6.25 million $ 1.02 million
Jan 10, 2023 $ 69.24
+3.82%
$ 5.7 million $ 876,290
Jan 9, 2023 $ 66.69
+4.95%
$ 5.61 million $ 516,987
Jan 8, 2023 $ 63.55
+3.36%
$ 5.36 million $ 982,722
Jan 7, 2023 $ 61.49
-0.19%
$ 5.15 million $ 486,914
Jan 6, 2023 $ 61.95
+1.90%
$ 5.22 million $ 726,246
Jan 5, 2023 $ 60.61
-0.16%
$ 5.07 million $ 397,055
Jan 4, 2023 $ 60.71
+6.21%
$ 5.25 million $ 1.42 million
Jan 3, 2023 $ 57.11
+0.22%
$ 4.82 million $ 621,308
Jan 2, 2023 $ 56.95
+2.29%
$ 4.91 million $ 544,072
Jan 1, 2023 $ 55.67
-0.16%
$ 4.8 million $ 312,390
Dec 31, 2022 $ 55.71
+0.32%
$ 4.77 million $ 1.03 million
Dec 30, 2022 $ 55.53
-0.35%
$ 4.75 million $ 470,653
Dec 29, 2022 $ 55.73
+0.75%
$ 4.76 million $ 377,108
Dec 28, 2022 $ 55.32
-3.77%
$ 4.54 million $ 886,566
Dec 27, 2022 $ 57.44
-2.84%
$ 4.36 million $ 1.38 million
Dec 26, 2022 $ 59.11
+1.86%
$ 4.44 million $ 2.34 million
Dec 25, 2022 $ 58.12
-0.20%
$ 4.37 million $ 471,444
Dec 24, 2022 $ 58.23
+0.16%
$ 4.35 million $ 764,465
Dec 23, 2022 $ 58.21
-0.05%
$ 4.37 million $ 829,293