Register for real-time alerts, custom portfolio, and market movers
OPTIMA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 11.98 | 0.24 | 2.04% | 11.74 | 12.02 | 11.74 | 2,052,341 |
| May 30 2024 | 11.74 | 0.16 | 1.38% | 11.52 | 11.90 | 11.52 | 258,027 |
| May 29 2024 | 11.58 | -0.18 | -1.53% | 11.68 | 11.80 | 11.54 | 168,648 |
| May 28 2024 | 11.76 | 0.06 | 0.51% | 11.70 | 11.90 | 11.6318 | 221,802 |
| May 27 2024 | 11.70 | 0.04 | 0.34% | 11.64 | 11.78 | 11.64 | 328,323 |
| May 24 2024 | 11.66 | 0.04 | 0.34% | 11.64 | 11.72 | 11.60 | 70,144 |
| May 23 2024 | 11.62 | -0.06 | -0.51% | 11.72 | 11.72 | 11.60 | 145,834 |
| May 22 2024 | 11.68 | 0.00 | 0.00% | 11.62 | 11.74 | 11.58 | 126,435 |
| May 21 2024 | 11.68 | 0.26 | 2.28% | 11.40 | 11.76 | 11.40 | 341,509 |
| May 20 2024 | 11.42 | -0.30 | -2.56% | 11.62 | 11.70 | 11.30 | 176,430 |
| May 17 2024 | 11.72 | 0.04 | 0.34% | 11.60 | 11.82 | 11.58 | 123,976 |
| May 16 2024 | 11.68 | 0.04 | 0.34% | 11.66 | 11.74 | 11.44 | 149,024 |
| May 15 2024 | 11.64 | 0.12 | 1.04% | 11.52 | 11.70 | 11.44 | 406,351 |
| May 14 2024 | 11.52 | 0.00 | 0.00% | 11.56 | 11.56 | 11.30 | 225,367 |
| May 13 2024 | 11.52 | 0.20 | 1.77% | 11.40 | 11.76 | 11.34 | 145,071 |
| May 10 2024 | 11.32 | 0.14 | 1.25% | 11.10 | 11.32 | 11.10 | 184,546 |
| May 09 2024 | 11.18 | 0.16 | 1.45% | 11.02 | 11.20 | 10.94 | 117,625 |
| May 08 2024 | 11.02 | 0.22 | 2.04% | 10.88 | 11.02 | 10.82 | 83,649 |
| May 02 2024 | 10.80 | 0.16 | 1.50% | 10.54 | 10.86 | 10.54 | 114,367 |
| Apr 30 2024 | 10.64 | 0.00 | 0.00% | 10.54 | 10.66 | 10.54 | 84,137 |
| Apr 29 2024 | 10.64 | 0.00 | 0.00% | 10.54 | 10.68 | 10.44 | 76,527 |
| Apr 26 2024 | 10.64 | 0.36 | 3.50% | 10.20 | 10.68 | 10.20 | 87,018 |
| Apr 25 2024 | 10.28 | -0.38 | -3.56% | 10.70 | 10.72 | 10.28 | 260,003 |
| Apr 24 2024 | 10.66 | 0.30 | 2.90% | 10.30 | 10.76 | 10.28 | 359,990 |
| Apr 23 2024 | 10.36 | 0.00 | 0.00% | 10.36 | 10.68 | 10.18 | 163,802 |
| Apr 22 2024 | 10.36 | 0.39 | 3.91% | 9.98 | 10.36 | 9.98 | 110,434 |
| Apr 19 2024 | 9.97 | -0.03 | -0.30% | 9.95 | 9.98 | 9.87 | 68,360 |
| Apr 18 2024 | 10.00 | 0.02 | 0.20% | 9.95 | 10.00 | 9.90 | 200,285 |
| Apr 17 2024 | 9.98 | 0.23 | 2.36% | 9.72 | 9.98 | 9.72 | 143,827 |
| Apr 16 2024 | 9.75 | -0.06 | -0.61% | 9.70 | 9.82 | 9.54 | 154,097 |
| Apr 15 2024 | 9.81 | 0.02 | 0.20% | 9.56 | 9.83 | 9.56 | 155,506 |
| Apr 12 2024 | 9.79 | 0.06 | 0.62% | 9.73 | 9.79 | 9.66 | 100,960 |
| Apr 11 2024 | 9.73 | -0.04 | -0.41% | 9.53 | 9.78 | 9.53 | 66,511 |
| Apr 10 2024 | 9.77 | 0.27 | 2.84% | 9.63 | 9.79 | 9.45 | 144,026 |
| Apr 09 2024 | 9.50 | 0.27 | 2.93% | 9.19 | 9.60 | 9.10 | 239,002 |
| Apr 08 2024 | 9.23 | 0.43 | 4.89% | 8.73 | 9.27 | 8.70 | 157,072 |
| Apr 05 2024 | 8.80 | 0.21 | 2.44% | 8.59 | 8.82 | 8.47 | 138,798 |
| Apr 04 2024 | 8.59 | 0.20 | 2.38% | 8.50 | 8.59 | 8.42 | 105,807 |
| Apr 03 2024 | 8.39 | 0.19 | 2.32% | 8.12 | 8.50 | 8.12 | 106,381 |
| Apr 02 2024 | 8.20 | -0.08 | -0.97% | 8.10 | 8.49 | 8.10 | 88,233 |
| Mar 28 2024 | 8.28 | 0.33 | 4.15% | 7.90 | 8.28 | 7.90 | 119,561 |
| Mar 27 2024 | 7.95 | -0.01 | -0.13% | 7.94 | 7.98 | 7.91 | 67,016 |
| Mar 26 2024 | 7.96 | 0.14 | 1.79% | 7.82 | 7.99 | 7.82 | 73,304 |
| Mar 22 2024 | 7.82 | 0.06 | 0.77% | 7.78 | 7.82 | 7.76 | 67,678 |
| Mar 21 2024 | 7.76 | 0.07 | 0.91% | 7.72 | 7.78 | 7.70 | 95,889 |
| Mar 20 2024 | 7.69 | 0.03 | 0.39% | 7.74 | 7.74 | 7.65 | 61,014 |
| Mar 19 2024 | 7.66 | 0.18 | 2.41% | 7.55 | 7.70 | 7.55 | 24,682 |
| Mar 15 2024 | 7.48 | -0.27 | -3.48% | 7.66 | 7.74 | 7.48 | 86,581 |
| Mar 14 2024 | 7.75 | -0.04 | -0.51% | 7.76 | 7.78 | 7.63 | 33,387 |
| Mar 13 2024 | 7.79 | -0.05 | -0.64% | 7.79 | 7.82 | 7.75 | 35,572 |
| Mar 12 2024 | 7.84 | 0.07 | 0.90% | 7.76 | 7.84 | 7.74 | 80,476 |
| Mar 11 2024 | 7.77 | 0.01 | 0.13% | 7.76 | 7.84 | 7.75 | 40,196 |
| Mar 08 2024 | 7.76 | -0.09 | -1.15% | 7.85 | 7.88 | 7.75 | 70,835 |
| Mar 07 2024 | 7.85 | -0.05 | -0.63% | 7.90 | 7.90 | 7.81 | 41,767 |
| Mar 06 2024 | 7.90 | 0.19 | 2.46% | 7.74 | 7.90 | 7.70 | 273,476 |
| Mar 05 2024 | 7.71 | 0.02 | 0.26% | 7.70 | 7.80 | 7.66 | 120,647 |
| Mar 04 2024 | 7.69 | 0.09 | 1.18% | 7.60 | 7.70 | 7.57 | 111,579 |
