Opyn Squeeth Historical Data

OSQTH Page 9
Download
Date Close Price change Market cap Trading volume
Jan 6, 2024 $130.15
-3.00%
$3.6 million $35,428
Jan 5, 2024 $134.04
+0.97%
$3.71 million $344,455
Jan 4, 2024 $132.78
+0.24%
$3.68 million $50,632
Jan 1, 2024 $143.93
+3.22%
$3.99 million $246,633
Dec 31, 2023 $139.34
+1.02%
$3.86 million $8,428
Dec 30, 2023 $138.01
-1.17%
$3.82 million $6,547
Dec 29, 2023 $139.76
-4.57%
$3.87 million $29,540
Dec 28, 2023 $146.44
-0.96%
$4.06 million $17,320
Dec 27, 2023 $147.78
+11.45%
$4.09 million $33,683
Dec 26, 2023 $132.62
-3.14%
$3.67 million $17,010
Dec 25, 2023 $136.92
-0.05%
$3.79 million $44,092
Dec 24, 2023 $137.21
-3.13%
$3.8 million $42,387
Dec 23, 2023 $141.76
-1.84%
$4.02 million $60,874
Dec 22, 2023 $144.58
+9.86%
$4.1 million $525,012
Dec 21, 2023 $131.48
+4.68%
$3.73 million $34,045
Dec 20, 2023 $125.49
+0.45%
$3.56 million $40,151
Dec 19, 2023 $124.91
-3.32%
$3.54 million $59,137
Dec 18, 2023 $129.12
-1.80%
$3.66 million $53,782
Dec 17, 2023 $131.61
-3.38%
$3.73 million $35,507
Dec 16, 2023 $136.14
+0.59%
$3.68 million $12,951
Dec 15, 2023 $135.32
-4.77%
$3.66 million $6,982
Dec 14, 2023 $142.07
+4.21%
$3.84 million $118,901
Dec 13, 2023 $136.31
+3.84%
$3.68 million $39,070
Dec 12, 2023 $131.42
-0.59%
$3.55 million $29,382
Dec 11, 2023 $132
-11.90%
$3.57 million $270,243
Dec 10, 2023 $149.82
+1.28%
$4.05 million $159,452
Dec 9, 2023 $147.84
-1.00%
$4.43 million $84,684
Dec 8, 2023 $149.21
+0.49%
$4.47 million $385,886
Dec 7, 2023 $148.44
+8.65%
$4.45 million $498,927
Dec 6, 2023 $136.56
-4.21%
$4.09 million $67,881
Dec 5, 2023 $142.49
+5.25%
$4.33 million $741,580
Dec 4, 2023 $135.39
+4.04%
$4.2 million $70,688
Dec 3, 2023 $130.12
+3.22%
$4.04 million $264,051
Dec 2, 2023 $126.1
+7.50%
$4.02 million $136,413
Dec 1, 2023 $117.14
+3.81%
$3.73 million $27,767
Nov 30, 2023 $112.89
+0.84%
$3.79 million $99,343
Nov 29, 2023 $111.93
-1.50%
$3.77 million $10,833
Nov 28, 2023 $113.73
+2.97%
$3.74 million $47,114
Nov 27, 2023 $110.57
-5.06%
$3.64 million $88,114
Nov 26, 2023 $116.57
-0.72%
$3.84 million $16,525
Nov 25, 2023 $117.47
-1.77%
$3.79 million $85,112
Nov 24, 2023 $119.6
+2.38%
$3.86 million $54,209
Nov 23, 2023 $116.84
-0.07%
$3.77 million $15,010
Nov 22, 2023 $116.89
+13.18%
$3.77 million $35,506
Nov 21, 2023 $103.68
-8.45%
$3.4 million $61,082
Nov 20, 2023 $113.26
+4.86%
$3.62 million $73,609
Nov 19, 2023 $108.03
+2.83%
$3.45 million $67,540
Nov 18, 2023 $105.02
-0.17%
$3.36 million $32,526
Nov 17, 2023 $105.09
-2.48%
$3.27 million $26,441
Nov 16, 2023 $107.79
-5.90%
$3.36 million $121,526