Optimism Historical Data

OP Page 18
Download
Date Close Price change Market cap Trading volume
Dec 20, 2023 $ 2.25
+6.62%
$ 482.7 million $ 175.08 million
Dec 19, 2023 $ 2.11
-5.80%
$ 452.77 million $ 181.26 million
Dec 18, 2023 $ 2.24
+7.20%
$ 480.62 million $ 288.59 million
Dec 17, 2023 $ 2.09
-4.25%
$ 448.39 million $ 213.18 million
Dec 16, 2023 $ 2.18
+4.01%
$ 468.27 million $ 249.55 million
Dec 15, 2023 $ 2.1
-7.43%
$ 450.13 million $ 267.66 million
Dec 14, 2023 $ 2.26
+0.74%
$ 486.24 million $ 316.05 million
Dec 13, 2023 $ 2.25
-3.96%
$ 482.64 million $ 396.5 million
Dec 12, 2023 $ 2.34
+2.16%
$ 502.57 million $ 476.62 million
Dec 11, 2023 $ 2.29
+5.67%
$ 491.91 million $ 667.3 million
Dec 10, 2023 $ 2.17
+5.93%
$ 465.49 million $ 334.54 million
Dec 9, 2023 $ 2.05
-2.98%
$ 439.43 million $ 377.62 million
Dec 8, 2023 $ 2.11
-3.08%
$ 452.96 million $ 518.55 million
Dec 7, 2023 $ 2.18
+26.96%
$ 467.36 million $ 478.89 million
Dec 6, 2023 $ 1.71
-4.94%
$ 368.12 million $ 224.76 million
Dec 5, 2023 $ 1.8
+0.35%
$ 387.24 million $ 212.51 million
Dec 4, 2023 $ 1.8
+4.50%
$ 385.88 million $ 338.24 million
Dec 3, 2023 $ 1.72
-2.24%
$ 369.26 million $ 126.12 million
Dec 2, 2023 $ 1.76
+5.98%
$ 377.7 million $ 124.57 million
Dec 1, 2023 $ 1.66
-0.81%
$ 356.4 million $ 140.68 million
Nov 30, 2023 $ 1.67
-0.99%
$ 359.34 million $ 114.29 million
Nov 29, 2023 $ 1.69
-1.36%
$ 362.94 million $ 159.66 million
Nov 28, 2023 $ 1.71
-0.66%
$ 367.96 million $ 113.72 million
Nov 27, 2023 $ 1.72
-4.98%
$ 370.39 million $ 139.86 million
Nov 26, 2023 $ 1.82
+1.57%
$ 389.79 million $ 133.94 million
Nov 25, 2023 $ 1.79
-0.83%
$ 383.75 million $ 111.23 million
Nov 24, 2023 $ 1.8
-1.28%
$ 386.93 million $ 144.11 million
Nov 23, 2023 $ 1.82
+5.00%
$ 391.91 million $ 170.09 million
Nov 22, 2023 $ 1.74
+9.05%
$ 373.24 million $ 148.32 million
Nov 21, 2023 $ 1.59
-7.82%
$ 342.31 million $ 143.91 million
Nov 20, 2023 $ 1.73
-2.84%
$ 371.35 million $ 138.94 million
Nov 19, 2023 $ 1.78
+2.24%
$ 382.2 million $ 118.02 million
Nov 18, 2023 $ 1.74
+1.71%
$ 373.82 million $ 155.31 million
Nov 17, 2023 $ 1.71
-5.57%
$ 367.54 million $ 220.84 million
Nov 16, 2023 $ 1.81
-2.65%
$ 389.21 million $ 248.58 million
Nov 15, 2023 $ 1.86
+3.78%
$ 399.79 million $ 209.61 million
Nov 14, 2023 $ 1.79
+0.12%
$ 385.25 million $ 214.12 million
Nov 13, 2023 $ 1.79
-1.64%
$ 384.82 million $ 309.14 million
Nov 12, 2023 $ 1.82
+7.52%
$ 389.91 million $ 229.07 million
Nov 11, 2023 $ 1.69
-1.53%
$ 363.79 million $ 197.08 million
Nov 10, 2023 $ 1.72
-1.28%
$ 369.45 million $ 295.11 million
Nov 9, 2023 $ 1.74
+14.14%
$ 374.26 million $ 424.2 million
Nov 8, 2023 $ 1.53
+1.03%
$ 328.43 million $ 118.93 million
Nov 7, 2023 $ 1.51
-4.53%
$ 324.53 million $ 153.04 million
Nov 6, 2023 $ 1.58
+1.94%
$ 339.72 million $ 137.23 million
Nov 5, 2023 $ 1.55
+2.42%
$ 333.48 million $ 154.04 million
Nov 4, 2023 $ 1.52
+6.02%
$ 325.6 million $ 133.88 million
Nov 3, 2023 $ 1.43
+3.70%
$ 307.12 million $ 104.28 million
Nov 2, 2023 $ 1.38
-4.25%
$ 296.16 million $ 142.43 million
Nov 1, 2023 $ 1.44
+3.10%
$ 309.3 million $ 149.01 million