Optimism Historical Data

OP Page 19
Download
Date Close Price change Market cap Trading volume
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
Feb 6, 2024 $ 3.32
+7.26%
$ 713.08 million $ 389 million
Feb 5, 2024 $ 3.1
+3.48%
$ 664.81 million $ 151.7 million
Feb 4, 2024 $ 2.99
+1.06%
$ 642.48 million $ 107.79 million
Feb 3, 2024 $ 2.96
-1.76%
$ 635.75 million $ 86.84 million
Feb 2, 2024 $ 3.01
+1.25%
$ 647.11 million $ 125.05 million
Feb 1, 2024 $ 2.98
+2.63%
$ 639.11 million $ 152.22 million
Jan 31, 2024 $ 2.9
-8.21%
$ 622.77 million $ 240.61 million
Jan 30, 2024 $ 3.16
-0.30%
$ 678.52 million $ 275.92 million
Jan 29, 2024 $ 3.17
+4.63%
$ 680.54 million $ 184.97 million
Jan 28, 2024 $ 3.03
-1.30%
$ 650.4 million $ 196.84 million
Jan 27, 2024 $ 3.07
+0.01%
$ 658.98 million $ 123.46 million
Jan 26, 2024 $ 3.07
+4.53%
$ 658.94 million $ 248.86 million
Jan 25, 2024 $ 2.94
+2.77%
$ 630.39 million $ 204.62 million
Jan 24, 2024 $ 2.86
+1.24%
$ 613.41 million $ 191.37 million
Jan 23, 2024 $ 2.82
-5.25%
$ 605.88 million $ 376.04 million
Jan 22, 2024 $ 2.98
-4.49%
$ 639.39 million $ 279.07 million
Jan 21, 2024 $ 3.12
-2.38%
$ 669.45 million $ 135.09 million
Jan 20, 2024 $ 3.19
-0.30%
$ 685.73 million $ 158.18 million
Jan 19, 2024 $ 3.2
-0.32%
$ 687.77 million $ 322.09 million
Jan 18, 2024 $ 3.21
-7.09%
$ 689.99 million $ 254.22 million
Jan 17, 2024 $ 3.46
-3.97%
$ 742.63 million $ 246.75 million
Jan 16, 2024 $ 3.6
+4.44%
$ 773.29 million $ 245.74 million
Jan 15, 2024 $ 3.45
-1.09%
$ 740.32 million $ 277.05 million
Jan 14, 2024 $ 3.49
-8.52%
$ 748.52 million $ 260.81 million
Jan 13, 2024 $ 3.81
-2.72%
$ 818.18 million $ 368.41 million
Jan 12, 2024 $ 3.92
-1.41%
$ 841.06 million $ 943.03 million
Jan 11, 2024 $ 3.97
+1.23%
$ 853.13 million $ 705.68 million
Jan 10, 2024 $ 3.92
+7.88%
$ 842.74 million $ 761.93 million
Jan 9, 2024 $ 3.64
+6.47%
$ 781.19 million $ 512.31 million
Jan 8, 2024 $ 3.42
+7.72%
$ 733.69 million $ 406.21 million
Jan 7, 2024 $ 3.17
-1.69%
$ 681.14 million $ 297.88 million
Jan 6, 2024 $ 3.23
-6.29%
$ 692.88 million $ 292.41 million
Jan 5, 2024 $ 3.44
-7.42%
$ 739.13 million $ 436.29 million
Jan 4, 2024 $ 3.72
+6.95%
$ 798.42 million $ 508.46 million
Jan 3, 2024 $ 3.48
-6.34%
$ 746.54 million $ 902.2 million
Jan 2, 2024 $ 3.71
-7.00%
$ 797.02 million $ 451.52 million
Jan 1, 2024 $ 3.99
+7.31%
$ 857.02 million $ 476.59 million
Dec 31, 2023 $ 3.72
+3.36%
$ 798.65 million $ 423.12 million