Optimism Historical Data

OP Page 14
Download
Date Close Price change Market cap Trading volume
Oct 25, 2024 $ 1.56
-8.65%
$ 1.96 billion $ 166.42 million
Oct 24, 2024 $ 1.71
-0.83%
$ 2.14 billion $ 110.81 million
Oct 23, 2024 $ 1.72
+1.34%
$ 2.16 billion $ 160.37 million
Oct 22, 2024 $ 1.7
-1.04%
$ 2.13 billion $ 232.55 million
Oct 21, 2024 $ 1.72
-5.07%
$ 2.16 billion $ 198.38 million
Oct 20, 2024 $ 1.81
+6.87%
$ 2.27 billion $ 234.14 million
Oct 19, 2024 $ 1.69
-1.47%
$ 2.12 billion $ 99.51 million
Oct 18, 2024 $ 1.72
+2.77%
$ 2.16 billion $ 100.71 million
Oct 17, 2024 $ 1.67
-4.30%
$ 2.1 billion $ 125.35 million
Oct 16, 2024 $ 1.75
+0.80%
$ 375.21 million $ 197.58 million
Oct 15, 2024 $ 1.73
-2.66%
$ 372.18 million $ 287.19 million
Oct 14, 2024 $ 1.78
+3.95%
$ 382.25 million $ 128.07 million
Oct 13, 2024 $ 1.71
-0.20%
$ 367.73 million $ 120.96 million
Oct 12, 2024 $ 1.72
+1.31%
$ 368.4 million $ 132.25 million
Oct 11, 2024 $ 1.69
+8.89%
$ 363.57 million $ 162.42 million
Oct 10, 2024 $ 1.55
+1.46%
$ 333.85 million $ 117.27 million
Oct 9, 2024 $ 1.53
-6.30%
$ 329.03 million $ 124.28 million
Oct 8, 2024 $ 1.64
-1.57%
$ 351.14 million $ 115.95 million
Oct 7, 2024 $ 1.66
-1.29%
$ 356.68 million $ 128.78 million
Oct 6, 2024 $ 1.68
+5.47%
$ 361.35 million $ 73.49 million
Oct 5, 2024 $ 1.6
-0.65%
$ 342.6 million $ 80.55 million
Oct 4, 2024 $ 1.61
+5.69%
$ 344.88 million $ 112.4 million
Oct 3, 2024 $ 1.52
-4.13%
$ 326.37 million $ 141.94 million
Oct 2, 2024 $ 1.59
-4.73%
$ 340.42 million $ 144.79 million
Oct 1, 2024 $ 1.66
-4.91%
$ 357.3 million $ 176.04 million
Sep 30, 2024 $ 1.75
-7.94%
$ 375.76 million $ 132.33 million
Sep 29, 2024 $ 1.9
+1.00%
$ 408.04 million $ 93.99 million
Sep 28, 2024 $ 1.88
-1.05%
$ 403.93 million $ 82.42 million
Sep 27, 2024 $ 1.9
+8.65%
$ 408.14 million $ 155.45 million
Sep 26, 2024 $ 1.75
+3.83%
$ 375.46 million $ 115.54 million
Sep 25, 2024 $ 1.68
-2.88%
$ 361.65 million $ 104.88 million
Sep 24, 2024 $ 1.73
+2.17%
$ 372.39 million $ 114.63 million
Sep 23, 2024 $ 1.7
+0.35%
$ 364.48 million $ 104.9 million
Sep 22, 2024 $ 1.69
-4.20%
$ 363.25 million $ 98.15 million
Sep 21, 2024 $ 1.77
+5.21%
$ 379.23 million $ 104 million
Sep 20, 2024 $ 1.68
+4.52%
$ 360.4 million $ 123.26 million
Sep 19, 2024 $ 1.61
+6.36%
$ 344.87 million $ 117.36 million
Sep 18, 2024 $ 1.51
+3.93%
$ 324.11 million $ 93.49 million
Sep 17, 2024 $ 1.45
+0.00%
$ 311.9 million $ 100.9 million
Sep 16, 2024 $ 1.45
-1.49%
$ 311.85 million $ 92.16 million
Sep 15, 2024 $ 1.47
-5.92%
$ 316.58 million $ 75.37 million
Sep 14, 2024 $ 1.57
+1.14%
$ 336.49 million $ 74.9 million
Sep 13, 2024 $ 1.55
+0.73%
$ 332.67 million $ 91.96 million
Sep 12, 2024 $ 1.54
-0.55%
$ 330.27 million $ 101.75 million
Sep 11, 2024 $ 1.55
-4.02%
$ 332.08 million $ 114.5 million
Sep 10, 2024 $ 1.61
+5.24%
$ 346.01 million $ 117.48 million
Sep 9, 2024 $ 1.53
+7.95%
$ 328.77 million $ 105.88 million
Sep 8, 2024 $ 1.42
+0.12%
$ 304.59 million $ 101.49 million
Sep 7, 2024 $ 1.42
+5.97%
$ 304.23 million $ 101.17 million
Sep 6, 2024 $ 1.34
-1.53%
$ 287.09 million $ 147.01 million