Register for streaming realtime charts, analysis tools, and prices.
OPTN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 1.22 | 0.10 | 8.93% | 1.14 | 1.24 | 1.12 | 853,742 |
| May 09 2024 | 1.12 | 0.08 | 7.69% | 1.00 | 1.18 | 0.99 | 1,571,879 |
| May 08 2024 | 1.04 | 0.01 | 0.97% | 1.01 | 1.04 | 1.01 | 226,007 |
| May 07 2024 | 1.03 | -0.11 | -9.65% | 1.15 | 1.15 | 1.01 | 855,444 |
| May 06 2024 | 1.14 | 0.13 | 12.87% | 1.21 | 1.21 | 1.07 | 2,790,071 |
| May 03 2024 | 1.01 | 0.13 | 15.09% | 0.8799 | 1.01 | 0.8799 | 1,120,247 |
| May 02 2024 | 0.8776 | -0.0306 | -3.37% | 0.9191 | 0.925 | 0.8705 | 518,415 |
| May 01 2024 | 0.9082 | 0.0872 | 10.62% | 0.8172 | 0.928 | 0.8172 | 815,170 |
| Apr 30 2024 | 0.821 | -0.0382 | -4.45% | 0.83 | 0.8452 | 0.81045 | 1,224,976 |
| Apr 29 2024 | 0.8592 | -0.0012 | -0.14% | 0.8601 | 0.8783 | 0.83 | 1,380,603 |
| Apr 26 2024 | 0.8604 | -0.0446 | -4.93% | 0.8953 | 0.9136 | 0.80 | 3,141,180 |
| Apr 25 2024 | 0.905 | -0.0203 | -2.19% | 1.24 | 1.25 | 0.8878 | 23,367,562 |
| Apr 24 2024 | 0.9253 | -0.0424 | -4.38% | 0.9507 | 0.963 | 0.8907 | 571,324 |
| Apr 23 2024 | 0.9677 | -0.0623 | -6.05% | 1.01 | 1.06 | 0.9402 | 671,645 |
| Apr 22 2024 | 1.03 | 0.14 | 15.19% | 0.91 | 1.05 | 0.855 | 1,262,211 |
| Apr 19 2024 | 0.8942 | -0.0335 | -3.61% | 0.9327 | 0.965499 | 0.8942 | 653,099 |
| Apr 18 2024 | 0.9277 | -0.0923 | -9.05% | 1.02 | 1.06 | 0.9156 | 548,193 |
| Apr 17 2024 | 1.02 | -0.07 | -6.42% | 1.12 | 1.13 | 1.01 | 461,327 |
| Apr 16 2024 | 1.09 | -0.10 | -8.40% | 1.19 | 1.19 | 1.09 | 362,600 |
| Apr 15 2024 | 1.19 | -0.03 | -2.46% | 1.24 | 1.24 | 1.16 | 508,955 |
| Apr 12 2024 | 1.22 | -0.02 | -1.61% | 1.24 | 1.245 | 1.155 | 796,743 |
| Apr 11 2024 | 1.24 | -0.01 | -0.80% | 1.26 | 1.26 | 1.22 | 615,835 |
| Apr 10 2024 | 1.25 | 0.02 | 1.63% | 1.21 | 1.25 | 1.19 | 439,385 |
| Apr 09 2024 | 1.23 | -0.10 | -7.52% | 1.35 | 1.36 | 1.22 | 350,816 |
| Apr 08 2024 | 1.33 | 0.01 | 0.76% | 1.35 | 1.35 | 1.30 | 284,915 |
| Apr 05 2024 | 1.32 | -0.05 | -3.65% | 1.39 | 1.41 | 1.30 | 377,820 |
| Apr 04 2024 | 1.37 | -0.01 | -0.72% | 1.40 | 1.40 | 1.34 | 438,959 |
| Apr 03 2024 | 1.38 | -0.03 | -2.13% | 1.40 | 1.43 | 1.38 | 233,597 |
| Apr 02 2024 | 1.41 | -0.03 | -2.08% | 1.43 | 1.47 | 1.395 | 187,855 |
| Apr 01 2024 | 1.44 | -0.02 | -1.37% | 1.48 | 1.49 | 1.42 | 492,718 |
| Mar 28 2024 | 1.46 | -0.02 | -1.35% | 1.49 | 1.50 | 1.41 | 399,834 |
| Mar 27 2024 | 1.48 | 0.00 | 0.00% | 1.43 | 1.49 | 1.43 | 400,436 |
| Mar 26 2024 | 1.48 | -0.02 | -1.33% | 1.52 | 1.57 | 1.46 | 443,253 |
| Mar 25 2024 | 1.50 | -0.13 | -7.98% | 1.63 | 1.64 | 1.46 | 996,136 |
| Mar 22 2024 | 1.63 | -0.03 | -1.81% | 1.67 | 1.68 | 1.57 | 772,838 |
| Mar 21 2024 | 1.66 | -0.06 | -3.21% | 1.72 | 1.72 | 1.62 | 431,791 |
| Mar 20 2024 | 1.715 | -0.01 | -0.29% | 1.73 | 1.76 | 1.60 | 1,548,047 |
| Mar 19 2024 | 1.72 | -0.22 | -11.11% | 1.91 | 1.9768 | 1.69 | 1,493,971 |
| Mar 18 2024 | 1.935 | 0.06 | 2.93% | 1.93 | 2.10 | 1.76 | 4,245,504 |
| Mar 15 2024 | 1.88 | -0.02 | -1.05% | 1.91 | 1.93 | 1.72 | 4,412,251 |
| Mar 14 2024 | 1.90 | -0.03 | -1.55% | 1.88 | 1.9186 | 1.8518 | 365,485 |
| Mar 13 2024 | 1.93 | 0.03 | 1.85% | 1.91 | 1.94 | 1.85 | 504,696 |
| Mar 12 2024 | 1.895 | 0.03 | 1.88% | 1.89 | 1.92 | 1.83 | 363,167 |
| Mar 11 2024 | 1.86 | 0.18 | 10.71% | 1.74 | 1.89 | 1.70 | 797,870 |
| Mar 08 2024 | 1.68 | -0.04 | -2.33% | 1.72 | 1.77 | 1.64 | 453,243 |
| Mar 07 2024 | 1.72 | -0.03 | -1.71% | 1.68 | 1.78 | 1.62 | 385,174 |
| Mar 06 2024 | 1.75 | 0.02 | 1.45% | 1.76 | 1.79 | 1.72 | 311,573 |
| Mar 05 2024 | 1.725 | -0.01 | -0.29% | 1.74 | 1.77 | 1.66 | 317,185 |
| Mar 04 2024 | 1.73 | -0.18 | -9.42% | 1.94 | 1.9491 | 1.67 | 654,664 |
| Mar 01 2024 | 1.91 | 0.13 | 7.30% | 1.77 | 1.91 | 1.77 | 471,825 |
| Feb 29 2024 | 1.78 | -0.04 | -1.93% | 1.84 | 1.86 | 1.74 | 378,269 |
| Feb 28 2024 | 1.815 | 0.13 | 7.40% | 1.71 | 1.845 | 1.70 | 969,326 |
| Feb 27 2024 | 1.69 | 0.04 | 2.42% | 1.69 | 1.75 | 1.60 | 554,650 |
| Feb 26 2024 | 1.65 | 0.09 | 5.77% | 1.58 | 1.71 | 1.5694 | 554,329 |
| Feb 23 2024 | 1.56 | 0.09 | 6.12% | 1.48 | 1.69 | 1.48 | 914,195 |
| Feb 22 2024 | 1.47 | 0.13 | 9.70% | 1.35 | 1.51 | 1.35 | 1,061,256 |
| Feb 21 2024 | 1.34 | -0.02 | -1.47% | 1.36 | 1.389 | 1.33 | 193,879 |
| Feb 20 2024 | 1.36 | -0.01 | -0.37% | 1.37 | 1.42 | 1.355 | 209,521 |
| Feb 16 2024 | 1.365 | 0.01 | 1.11% | 1.35 | 1.38 | 1.33 | 182,536 |
| Feb 15 2024 | 1.35 | 0.00 | 0.00% | 1.38 | 1.365 | 1.30 | 360,155 |
| Feb 14 2024 | 1.35 | 0.08 | 6.30% | 1.28 | 1.3599 | 1.27 | 241,831 |
| Feb 13 2024 | 1.27 | -0.09 | -6.62% | 1.35 | 1.3791 | 1.27 | 388,457 |
| Feb 12 2024 | 1.36 | 0.02 | 1.49% | 1.36 | 1.39 | 1.32 | 304,993 |
