Opyn Squeeth Historical Data

OSQTH Page 4
Download
Date Close Price change Market cap Trading volume
Oct 21, 2024 $ 101.1
-5.42%
$ 2.96 million $ 6,048
Oct 20, 2024 $ 106.83
+10.77%
$ 3.13 million $ 11,675
Oct 19, 2024 $ 96.47
-1.20%
$ 3.01 million $ 64,572
Oct 18, 2024 $ 97.79
-0.70%
$ 3.05 million $ 10,545
Oct 17, 2024 $ 97.76
+0.30%
$ 3.05 million $ 3,627
Oct 16, 2024 $ 97.42
-1.65%
$ 3.04 million $ 1,296
Oct 15, 2024 $ 98.64
+1.02%
$ 3.08 million $ 9,341
Oct 14, 2024 $ 97.61
+15.73%
$ 3.05 million $ 23,754
Oct 13, 2024 $ 84.2
-3.23%
$ 2.63 million $ 1,940
Oct 12, 2024 $ 87.04
+0.32%
$ -- $ 203
Oct 11, 2024 $ 85.57
+0.32%
$ 2.76 million $ 197
Oct 10, 2024 $ 85.81
-0.02%
$ -- $ 49
Oct 9, 2024 $ 85.83
-1.89%
$ 2.76 million $ 49
Oct 6, 2024 $ 86.91
+0.07%
$ -- $ 126
Oct 5, 2024 $ 86.84
-0.38%
$ 2.56 million $ 3,459
Oct 4, 2024 $ 86.31
+6.62%
$ 2.54 million $ 19,972
Oct 3, 2024 $ 80.96
-5.55%
$ 2.39 million $ 72,845
Sep 25, 2024 $ 102.29
-1.99%
$ -- $ 10,233
Sep 24, 2024 $ 104.39
+1.04%
$ 3.02 million $ 10,417
Sep 23, 2024 $ 104.84
+3.14%
$ 3.03 million $ 6,293
Sep 22, 2024 $ 101.68
+0.21%
$ 2.94 million $ 6,078
Sep 20, 2024 $ 88.87
+0.00%
$ -- $ 73,876
Sep 19, 2024 $ 88.87
+12.77%
$ 3.21 million $ 73,876
Sep 18, 2024 $ 78.63
+2.32%
$ 2.84 million $ 4,696
Sep 17, 2024 $ 79.99
+0.60%
$ -- $ 4,593
Sep 16, 2024 $ 79.58
+4.03%
$ 2.87 million $ 8,183
Sep 9, 2024 $ 78.78
-0.44%
$ -- $ 12,180
Sep 8, 2024 $ 79.2
+4.71%
$ 2.79 million $ 35,471
Sep 7, 2024 $ 75.58
+2.74%
$ 2.52 million $ 15,059
Sep 6, 2024 $ 73.94
-10.41%
$ 2.46 million $ 59,357
Sep 5, 2024 $ 82.54
-5.77%
$ 2.75 million $ 49,770
Sep 4, 2024 $ 86.85
-2.85%
$ 2.89 million $ 17,332
Sep 3, 2024 $ 89.77
-5.55%
$ 2.99 million $ 36,144
Sep 2, 2024 $ 95.01
+1.97%
$ 3.17 million $ 18,933
Aug 31, 2024 $ 92.51
-0.77%
$ -- $ 37,242
Aug 29, 2024 $ 97.58
+1.07%
$ 3 million $ 48,745
Aug 28, 2024 $ 96.64
-0.22%
$ 2.97 million $ 72,831
Aug 27, 2024 $ 96.94
-5.07%
$ 2.98 million $ 19,317
Aug 26, 2024 $ 113.42
-2.23%
$ 3.49 million $ 21,468
Aug 25, 2024 $ 115.97
-0.66%
$ 3.57 million $ 10,942
Aug 21, 2024 $ 103.66
+0.64%
$ -- $ 2,072
Aug 20, 2024 $ 103.08
+0.09%
$ 3.18 million $ 2,063
Aug 15, 2024 $ 107.66
-3.78%
$ 3.31 million $ 8,196
Aug 14, 2024 $ 111.91
+0.26%
$ 3.44 million $ 8,506
Aug 2, 2024 $ 150.61
-6.06%
$ 4.15 million $ 6,940
Aug 1, 2024 $ 160.36
+3.65%
$ 4.42 million $ 7,389
Jul 2, 2024 $ 198.01
+0.06%
$ -- $ 18,725
Jul 1, 2024 $ 197.79
-2.52%
$ 5.17 million $ 18,694
Jun 30, 2024 $ 202.99
+0.22%
$ 5.31 million $ 2,398
Jun 27, 2024 $ 201.81
+2.39%
$ 5.22 million $ 15,394