Opyn Squeeth Historical Data

OSQTH Page 9
Download
Date Close Price change Market cap Trading volume
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
Nov 15, 2023 $ 114.55
+4.87%
$ 3.57 million $ 122,945
Nov 14, 2023 $ 109.29
-7.51%
$ 3.53 million $ 180,681
Nov 13, 2023 $ 118.35
+1.41%
$ 3.82 million $ 34,375
Nov 12, 2023 $ 116.67
-1.61%
$ 3.78 million $ 19,489
Nov 11, 2023 $ 118.5
-2.21%
$ 3.96 million $ 63,759
Nov 10, 2023 $ 121.21
-2.23%
$ 4.27 million $ 196,346
Nov 9, 2023 $ 124.11
+26.06%
$ 4.68 million $ 554,346
Nov 8, 2023 $ 98.5
+0.43%
$ 3.71 million $ 61,208
Nov 7, 2023 $ 98.11
-2.83%
$ 3.68 million $ 130,062
Nov 6, 2023 $ 100.94
+0.28%
$ 4.04 million $ 552,259
Nov 5, 2023 $ 100.99
+4.89%
$ 4.1 million $ 178,156
Nov 4, 2023 $ 96.3
+3.31%
$ 3.91 million $ 20,150
Nov 3, 2023 $ 93.23
+2.69%
$ 3.78 million $ 23,613
Nov 2, 2023 $ 90.77
-4.27%
$ 3.68 million $ 55,214
Nov 1, 2023 $ 94.72
+4.18%
$ 3.84 million $ 37,822
Oct 31, 2023 $ 90.91
+0.18%
$ 3.69 million $ 159,900
Oct 30, 2023 $ 90.74
+1.67%
$ 3.74 million $ 45,900
Oct 29, 2023 $ 89.26
+2.06%
$ 3.68 million $ 35,895
Oct 28, 2023 $ 87.47
+0.07%
$ 3.61 million $ 7,706
Oct 27, 2023 $ 87.42
+0.53%
$ 3.74 million $ 27,275
Oct 26, 2023 $ 86.97
-1.76%
$ 3.73 million $ 247,199
Oct 25, 2023 $ 88.5
+0.17%
$ 3.79 million $ 33,764
Oct 24, 2023 $ 88.35
+3.29%
$ 3.94 million $ 84,956
Oct 23, 2023 $ 85.54
+12.35%
$ 3.83 million $ 150,460
Oct 22, 2023 $ 75.99
+2.91%
$ 3.41 million $ 59,427
Oct 21, 2023 $ 73.81
+2.95%
$ 3.31 million $ 22,098
Oct 20, 2023 $ 71.66
+5.78%
$ 3.27 million $ 45,944