Opinion Finance Historical Data

OPN
Download
Date Close Price change Market cap Trading volume
Today $ 0.0642
+0.00%
$ 64.2 million $ 3.56 million
Yesterday $ 0.0618
+3.69%
$ 61.8 million $ 2.09 million
Jul 13, 2026 $ 0.0594
-5.71%
$ 59.4 million $ 37.54 million
Jul 12, 2026 $ 0.0629
-1.87%
$ 62.9 million $ 5.01 million
Jul 11, 2026 $ 0.0639
-10.75%
$ 63.9 million $ 18.76 million
Jul 10, 2026 $ 0.0713
+16.89%
$ 71.3 million $ 12.32 million
Jul 9, 2026 $ 0.061
+3.92%
$ 61 million $ 2.06 million
Jul 8, 2026 $ 0.0587
-5.32%
$ 58.7 million $ 390,791
Jul 7, 2026 $ 0.0619
-8.43%
$ 61.9 million $ 427,972
Jul 6, 2026 $ 0.0675
+3.37%
$ 67.5 million $ 380,216
Jul 5, 2026 $ 0.065
-3.99%
$ 65 million $ 1.65 million
Jul 4, 2026 $ 0.0677
+4.80%
$ 67.7 million $ 272,382
Jul 3, 2026 $ 0.0645
+0.94%
$ 64.5 million $ 384,263
Jul 2, 2026 $ 0.0639
+1.59%
$ 63.9 million $ 360,707
Jul 1, 2026 $ 0.0629
-1.87%
$ 62.9 million $ 487,014
Jun 30, 2026 $ 0.0643
+2.23%
$ 64.3 million $ 437,963
Jun 29, 2026 $ 0.0627
-3.54%
$ 62.7 million $ 517,374
Jun 28, 2026 $ 0.0656
+5.47%
$ 65.6 million $ 1.74 million
Jun 27, 2026 $ 0.0622
+4.89%
$ 62.2 million $ 486,142
Jun 26, 2026 $ 0.0589
-1.51%
$ 58.9 million $ 604,873
Jun 25, 2026 $ 0.0596
-8.73%
$ 59.6 million $ 1.09 million
Jun 24, 2026 $ 0.0653
-13.62%
$ 65.3 million $ 1.1 million
Jun 23, 2026 $ 0.0756
+0.93%
$ 75.6 million $ 1.47 million
Jun 22, 2026 $ 0.0749
+1.08%
$ 74.9 million $ 599,178
Jun 21, 2026 $ 0.0741
+0.00%
$ 74.1 million $ 842,886
Jun 20, 2026 $ 0.0743
-3.76%
$ 74.3 million $ 1.16 million
Jun 19, 2026 $ 0.0778
+3.05%
$ 77.8 million $ 1.24 million
Jun 18, 2026 $ 0.0754
+3.71%
$ 75.4 million $ 1.28 million
Jun 17, 2026 $ 0.0725
-3.97%
$ 72.5 million $ 2.64 million
Jun 16, 2026 $ 0.0757
+3.42%
$ 75.7 million $ 1.18 million
Jun 15, 2026 $ 0.0734
-9.16%
$ 73.4 million $ 1.25 million
Jun 14, 2026 $ 0.0807
+1.13%
$ 80.8 million $ 1.66 million
Jun 13, 2026 $ 0.0797
-8.18%
$ 79.8 million $ 1.46 million
Jun 12, 2026 $ 0.0866
-6.07%
$ 86.6 million $ 1.71 million
Jun 11, 2026 $ 0.0921
-8.36%
$ 92.1 million $ 3.19 million
Jun 10, 2026 $ 0.101
+9.48%
$ 100.5 million $ 6.8 million
Jun 9, 2026 $ 0.0923
+5.01%
$ 92.3 million $ 3.47 million
Jun 8, 2026 $ 0.106
-4.92%
$ 106.3 million $ 3.66 million
Jun 7, 2026 $ 0.113
-19.15%
$ 112.7 million $ 7.05 million
Jun 6, 2026 $ 0.139
-39.48%
$ 138.9 million $ 9.3 million
Jun 5, 2026 $ 0.237
-9.31%
$ 236.7 million $ 20.3 million
Jun 4, 2026 $ 0.264
+15.78%
$ 264.2 million $ 21.62 million
Jun 3, 2026 $ 0.237
+97.25%
$ 236.9 million $ 13.83 million
Jun 2, 2026 $ 0.12
-9.54%
$ 120.4 million $ 842,432
Jun 1, 2026 $ 0.134
-0.52%
$ 133.7 million $ 270,104
May 31, 2026 $ 0.134
-1.11%
$ 134.4 million $ 227,032
May 30, 2026 $ 0.135
-5.05%
$ 135.6 million $ 474,689
May 29, 2026 $ 0.143
-1.79%
$ 142.6 million $ 275,877
May 28, 2026 $ 0.145
-10.54%
$ 145.2 million $ 383,097
May 27, 2026 $ 0.163
-6.71%
$ 162.1 million $ 179,965
Download