OPFI.WS Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 21 2024 | 0.094 | 0.00155 | 1.68% | 0.09 | 0.097 | 0.0827 | 52,537 |
Jun 20 2024 | 0.09245 | -0.00755 | -7.55% | 0.1025 | 0.1025 | 0.0901 | 34,851 |
Jun 18 2024 | 0.10 | -0.008 | -7.41% | 0.10 | 0.1025 | 0.10 | 13,158 |
Jun 17 2024 | 0.108 | 0.008 | 8.00% | 0.108 | 0.108 | 0.108 | 500 |
Jun 14 2024 | 0.10 | -0.0012 | -1.19% | 0.10 | 0.10 | 0.10 | 1,000 |
Jun 13 2024 | 0.1012 | -0.0087 | -7.92% | 0.1022 | 0.1022 | 0.1012 | 15,000 |
Jun 12 2024 | 0.1099 | 0.0196 | 21.71% | 0.1016 | 0.1101 | 0.10 | 11,905 |
Jun 11 2024 | 0.0903 | -0.0297 | -24.75% | 0.110501 | 0.12 | 0.0903 | 17,595 |
Jun 10 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 90 |
Jun 07 2024 | 0.12 | 0.02 | 20.00% | 0.108 | 0.1201 | 0.108 | 7,600 |
Jun 06 2024 | 0.10 | -0.0137 | -12.05% | 0.1047 | 0.1047 | 0.092499 | 11,828 |
Jun 05 2024 | 0.1137 | 0.00 | 0.00% | 0.1137 | 0.1137 | 0.1137 | 0 |
Jun 04 2024 | 0.1137 | 0.00 | 0.00% | 0.1137 | 0.1137 | 0.1137 | 0 |
Jun 03 2024 | 0.1137 | 0.0137 | 13.70% | 0.11 | 0.1137 | 0.11 | 1,180 |
May 31 2024 | 0.10 | -0.0051 | -4.85% | 0.10 | 0.10 | 0.10 | 499 |
May 30 2024 | 0.1051 | -0.0049 | -4.46% | 0.1188 | 0.1188 | 0.105 | 3,374 |
May 29 2024 | 0.110001 | -0.0001 | -0.09% | 0.110101 | 0.114451 | 0.11 | 4,200 |
May 28 2024 | 0.1101 | -0.01 | -8.33% | 0.112601 | 0.13 | 0.1101 | 9,294 |
May 24 2024 | 0.1201 | 0.00 | 0.00% | 0.1201 | 0.1201 | 0.1201 | 0 |
May 23 2024 | 0.1201 | -0.0099 | -7.62% | 0.14 | 0.14 | 0.1201 | 21,903 |
May 22 2024 | 0.13 | -0.01 | -7.14% | 0.13 | 0.13 | 0.13 | 200 |
May 21 2024 | 0.14 | 0.0137 | 10.85% | 0.125001 | 0.1501 | 0.125001 | 22,888 |
May 20 2024 | 0.1263 | 0.0291 | 29.94% | 0.095 | 0.135 | 0.0941 | 11,163 |
May 17 2024 | 0.0972 | 0.0072 | 8.00% | 0.0972 | 0.0972 | 0.0972 | 2,000 |
May 16 2024 | 0.09 | 0.005 | 5.88% | 0.0875 | 0.09 | 0.0875 | 3,000 |
May 15 2024 | 0.085 | -0.017 | -16.67% | 0.102 | 0.102 | 0.085 | 68,594 |
May 14 2024 | 0.102 | -0.013 | -11.30% | 0.1068 | 0.114401 | 0.102 | 4,797 |
May 13 2024 | 0.115 | 0.0063 | 5.80% | 0.102 | 0.115 | 0.102 | 59,358 |
May 10 2024 | 0.1087 | 0.0076 | 7.52% | 0.105 | 0.1087 | 0.105 | 2,600 |
May 09 2024 | 0.1011 | 0.0011 | 1.10% | 0.10 | 0.11 | 0.09 | 7,200 |
May 08 2024 | 0.10 | 0.0199 | 24.84% | 0.0925 | 0.11 | 0.09 | 57,857 |
May 07 2024 | 0.0801 | -0.0049 | -5.76% | 0.0936 | 0.0936 | 0.0801 | 4,756 |
May 06 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.0913 | 0.085 | 507 |
May 03 2024 | 0.085 | 0.0032 | 3.91% | 0.0905 | 0.0905 | 0.085 | 3,500 |
May 02 2024 | 0.0818 | 0.00 | 0.00% | 0.0905 | 0.0905 | 0.0818 | 8 |
May 01 2024 | 0.0818 | 0.006 | 7.92% | 0.0818 | 0.0818 | 0.0818 | 100 |
Apr 30 2024 | 0.0758 | -0.0239 | -23.97% | 0.10 | 0.10 | 0.07 | 3,100 |
Apr 29 2024 | 0.099701 | -0.0003 | -0.30% | 0.0921 | 0.099701 | 0.0921 | 1,010 |
Apr 26 2024 | 0.10 | 0.0101 | 11.23% | 0.0836 | 0.10 | 0.075 | 26,420 |
Apr 25 2024 | 0.0899 | -0.0501 | -35.79% | 0.13 | 0.13 | 0.0707 | 7,340 |
Apr 24 2024 | 0.14 | -0.018 | -11.39% | 0.1454 | 0.1454 | 0.14 | 317 |
Apr 23 2024 | 0.158 | 0.007 | 4.64% | 0.14 | 0.16 | 0.1078 | 3,000 |
Apr 22 2024 | 0.151 | 0.001 | 0.67% | 0.16 | 0.17 | 0.151 | 1,154 |
Apr 19 2024 | 0.15 | 0.025 | 20.00% | 0.115 | 0.17 | 0.115 | 2,977 |
Apr 18 2024 | 0.125 | 0.015 | 13.64% | 0.12 | 0.125 | 0.12 | 720 |
Apr 17 2024 | 0.11 | 0.01 | 10.00% | 0.108 | 0.11 | 0.108 | 714 |
Apr 16 2024 | 0.10 | 0.0041 | 4.28% | 0.103399 | 0.12 | 0.09 | 10,110 |
Apr 15 2024 | 0.0959 | -0.0645 | -40.21% | 0.161 | 0.161 | 0.0951 | 6,890 |
Apr 12 2024 | 0.1604 | 0.00 | 0.00% | 0.1604 | 0.1604 | 0.1604 | 19 |
Apr 11 2024 | 0.1604 | 0.0092 | 6.08% | 0.1632 | 0.1651 | 0.1603 | 4,815 |
Apr 10 2024 | 0.1512 | 0.0099 | 7.01% | 0.1485 | 0.1512 | 0.14 | 962 |
Apr 09 2024 | 0.1413 | 0.0213 | 17.75% | 0.1283 | 0.1525 | 0.12 | 22,236 |
Apr 08 2024 | 0.12 | 0.0225 | 23.08% | 0.0975 | 0.126633 | 0.0975 | 8,896 |
Apr 05 2024 | 0.0975 | 0.0127 | 14.98% | 0.084 | 0.0975 | 0.0837 | 3,100 |
Apr 04 2024 | 0.0848 | 0.0098 | 13.07% | 0.08 | 0.0849 | 0.08 | 2,740 |
Apr 03 2024 | 0.075 | -0.0074 | -8.98% | 0.0759 | 0.0759 | 0.0699 | 30,915 |
Apr 02 2024 | 0.082399 | 0.0024 | 3.00% | 0.0734 | 0.0849 | 0.07 | 3,218 |
Apr 01 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
Mar 28 2024 | 0.08 | 0.01 | 14.29% | 0.0756 | 0.08 | 0.0756 | 2,920 |
Mar 27 2024 | 0.07 | -0.01 | -12.50% | 0.0799 | 0.0814 | 0.07 | 12,639 |
Mar 26 2024 | 0.08 | -0.0024 | -2.91% | 0.0704 | 0.08 | 0.0601 | 6,400 |
Mar 25 2024 | 0.0824 | -0.0023 | -2.72% | 0.078 | 0.0824 | 0.0661 | 7,324 |