Optimism Historical Data

OP Page 17
Download
Date Close Price change Market cap Trading volume
Mar 27, 2024 $ 3.67
-6.27%
$ 788.22 million $ 387.2 million
Mar 26, 2024 $ 3.92
+1.49%
$ 840.98 million $ 329.2 million
Mar 25, 2024 $ 3.86
+4.09%
$ 828.67 million $ 349.29 million
Mar 24, 2024 $ 3.71
+8.03%
$ 796.12 million $ 356.09 million
Mar 23, 2024 $ 3.43
+0.31%
$ 736.97 million $ 246.46 million
Mar 22, 2024 $ 3.42
-0.20%
$ 734.67 million $ 451.56 million
Mar 21, 2024 $ 3.43
-3.34%
$ 736.16 million $ 393.58 million
Mar 20, 2024 $ 3.55
+3.09%
$ 761.59 million $ 734.69 million
Mar 19, 2024 $ 3.44
+4.20%
$ 738.73 million $ 540.96 million
Mar 18, 2024 $ 3.3
-7.82%
$ 708.99 million $ 346.54 million
Mar 17, 2024 $ 3.58
+0.81%
$ 769.11 million $ 314.9 million
Mar 16, 2024 $ 3.55
-6.82%
$ 762.9 million $ 363.44 million
Mar 15, 2024 $ 3.81
-9.28%
$ 818.73 million $ 487.78 million
Mar 14, 2024 $ 4.2
-4.84%
$ 902.49 million $ 459.31 million
Mar 13, 2024 $ 4.42
+1.26%
$ 948.38 million $ 364.77 million
Mar 12, 2024 $ 4.36
-4.81%
$ 936.57 million $ 669.59 million
Mar 11, 2024 $ 4.58
+0.93%
$ 983.88 million $ 511.93 million
Mar 10, 2024 $ 4.54
-3.38%
$ 974.8 million $ 405.1 million
Mar 9, 2024 $ 4.7
+4.85%
$ 1.01 billion $ 326.65 million
Mar 8, 2024 $ 4.48
-3.85%
$ 962.29 million $ 451.4 million
Mar 7, 2024 $ 4.66
+2.57%
$ 1 billion $ 502.09 million
Mar 6, 2024 $ 4.54
+0.60%
$ 975.77 million $ 753.79 million
Mar 5, 2024 $ 4.52
+15.56%
$ 969.84 million $ 1.27 billion
Mar 4, 2024 $ 3.91
-2.06%
$ 839.23 million $ 327.17 million
Mar 3, 2024 $ 3.99
+0.05%
$ 856.86 million $ 495.68 million
Mar 2, 2024 $ 3.99
+6.09%
$ 856.43 million $ 283.09 million
Mar 1, 2024 $ 3.76
+1.75%
$ 807.24 million $ 206.26 million
Feb 29, 2024 $ 3.69
-1.96%
$ 793.41 million $ 391.24 million
Feb 28, 2024 $ 3.77
+1.68%
$ 809.3 million $ 368.46 million
Feb 27, 2024 $ 3.71
-3.17%
$ 795.89 million $ 261.68 million
Feb 26, 2024 $ 3.83
-1.35%
$ 821.95 million $ 230.99 million
Feb 25, 2024 $ 3.88
+5.75%
$ 833.2 million $ 191.3 million
Feb 24, 2024 $ 3.67
+4.59%
$ 787.91 million $ 197.76 million
Feb 23, 2024 $ 3.51
-3.66%
$ 753.34 million $ 209.29 million
Feb 22, 2024 $ 3.64
-3.28%
$ 781.96 million $ 277.8 million
Feb 21, 2024 $ 3.77
-7.34%
$ 808.53 million $ 404.12 million
Feb 20, 2024 $ 4.06
+2.61%
$ 872.58 million $ 565.98 million
Feb 19, 2024 $ 3.96
+4.40%
$ 850.41 million $ 298.16 million
Feb 18, 2024 $ 3.79
+5.96%
$ 814.54 million $ 164.87 million
Feb 17, 2024 $ 3.58
-1.65%
$ 768.74 million $ 145.8 million
Feb 16, 2024 $ 3.64
-5.67%
$ 781.66 million $ 196.03 million
Feb 15, 2024 $ 3.86
+0.95%
$ 828.65 million $ 283.39 million
Feb 14, 2024 $ 3.82
+2.48%
$ 820.86 million $ 235.88 million
Feb 13, 2024 $ 3.73
-2.27%
$ 800.99 million $ 247.42 million
Feb 12, 2024 $ 3.82
+7.98%
$ 819.57 million $ 283.23 million
Feb 11, 2024 $ 3.53
+5.01%
$ 759 million $ 191.69 million
Feb 10, 2024 $ 3.37
-2.77%
$ 722.8 million $ 130.08 million
Feb 9, 2024 $ 3.46
+4.90%
$ 743.36 million $ 263.51 million
Feb 8, 2024 $ 3.3
-1.81%
$ 708.62 million $ 228.79 million
Feb 7, 2024 $ 3.36
+1.21%
$ 721.71 million $ 311.94 million