Register for streaming realtime charts, analysis tools, and prices.
OPTI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17 2024 | 17.50 | 0.25 | 1.45% | 17.25 | 17.50 | 17.25 | 105,049 |
| Sep 16 2024 | 17.25 | -2.00 | -10.39% | 19.00 | 19.00 | 17.25 | 309,921 |
| Sep 13 2024 | 19.25 | 0.00 | 0.00% | 19.25 | 19.25 | 19.25 | 60,509 |
| Sep 12 2024 | 19.25 | 0.25 | 1.32% | 19.00 | 19.25 | 19.00 | 108,529 |
| Sep 11 2024 | 19.00 | 1.13 | 6.29% | 17.875 | 19.00 | 17.875 | 298,625 |
| Sep 10 2024 | 17.875 | 0.13 | 0.70% | 17.75 | 19.25 | 17.75 | 577,640 |
| Sep 09 2024 | 17.75 | -1.00 | -5.33% | 18.75 | 18.75 | 17.75 | 199,312 |
| Sep 06 2024 | 18.75 | -1.00 | -5.06% | 19.75 | 20.10 | 18.75 | 235,829 |
| Sep 05 2024 | 19.75 | -0.50 | -2.47% | 20.25 | 20.25 | 19.75 | 331,280 |
| Sep 04 2024 | 20.25 | -0.50 | -2.41% | 20.75 | 20.75 | 20.25 | 339,161 |
| Sep 03 2024 | 20.75 | 0.00 | 0.00% | 20.75 | 20.75 | 20.40 | 74,086 |
| Sep 02 2024 | 20.75 | -1.75 | -7.78% | 22.25 | 22.25 | 20.50 | 255,218 |
| Aug 30 2024 | 22.50 | -0.25 | -1.10% | 23.00 | 23.00 | 22.50 | 26,598 |
| Aug 29 2024 | 22.75 | 0.25 | 1.11% | 22.50 | 23.25 | 22.50 | 144,097 |
| Aug 28 2024 | 22.50 | 0.25 | 1.12% | 23.00 | 23.00 | 22.50 | 46,208 |
| Aug 27 2024 | 22.25 | -1.75 | -7.29% | 24.25 | 24.25 | 22.25 | 265,332 |
| Aug 23 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 24.00 | 72,918 |
| Aug 22 2024 | 24.00 | 0.00 | 0.00% | 24.25 | 24.25 | 24.00 | 90,288 |
| Aug 21 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 22.25 | 920,571 |
| Aug 20 2024 | 24.00 | -0.75 | -3.03% | 25.75 | 26.00 | 23.00 | 1,037,942 |
| Aug 19 2024 | 24.75 | -0.75 | -2.94% | 25.50 | 25.50 | 24.75 | 86,249 |
| Aug 16 2024 | 25.50 | -0.50 | -1.92% | 25.75 | 26.00 | 25.25 | 180,771 |
| Aug 15 2024 | 26.00 | 0.00 | 0.00% | 25.75 | 26.00 | 25.00 | 31,618 |
| Aug 14 2024 | 26.00 | -0.50 | -1.89% | 26.50 | 26.50 | 25.50 | 361,293 |
| Aug 13 2024 | 26.50 | -0.50 | -1.85% | 27.00 | 27.00 | 26.50 | 81,503 |
| Aug 12 2024 | 27.00 | 0.25 | 0.93% | 26.75 | 27.00 | 26.75 | 132,146 |
| Aug 09 2024 | 26.75 | -0.25 | -0.93% | 27.00 | 27.75 | 26.75 | 257,206 |
| Aug 08 2024 | 27.00 | -1.25 | -4.42% | 28.25 | 28.25 | 27.00 | 159,334 |
| Aug 07 2024 | 28.25 | 1.25 | 4.63% | 26.75 | 28.75 | 26.75 | 718,133 |
| Aug 06 2024 | 27.00 | 1.25 | 4.85% | 25.50 | 27.00 | 25.50 | 374,215 |
| Aug 05 2024 | 25.75 | 0.25 | 0.98% | 25.50 | 26.00 | 25.50 | 177,409 |
| Aug 02 2024 | 25.50 | 0.50 | 2.00% | 25.00 | 28.00 | 24.50 | 1,572,981 |
| Aug 01 2024 | 25.00 | 0.25 | 1.01% | 25.25 | 26.25 | 23.50 | 1,152,533 |
| Jul 31 2024 | 24.75 | -1.50 | -5.71% | 26.25 | 26.25 | 24.75 | 838,796 |
| Jul 30 2024 | 26.25 | -2.25 | -7.89% | 28.50 | 28.50 | 26.25 | 1,236,451 |
| Jul 29 2024 | 28.50 | -2.60 | -8.36% | 30.50 | 31.50 | 28.50 | 1,134,678 |
| Jul 26 2024 | 31.10 | 0.60 | 1.97% | 30.50 | 31.50 | 29.75 | 613,658 |
| Jul 25 2024 | 30.50 | -0.50 | -1.61% | 30.50 | 30.50 | 28.50 | 1,931,731 |
| Jul 24 2024 | 31.00 | -2.00 | -6.06% | 33.00 | 34.50 | 30.50 | 2,063,396 |
| Jul 23 2024 | 33.00 | 4.40 | 15.38% | 27.00 | 33.50 | 27.00 | 3,184,310 |
| Jul 22 2024 | 28.60 | 4.60 | 19.17% | 24.00 | 28.60 | 24.00 | 2,186,296 |
| Jul 19 2024 | 24.00 | 2.25 | 10.34% | 22.00 | 24.25 | 21.75 | 644,605 |
| Jul 18 2024 | 21.75 | -1.00 | -4.40% | 22.75 | 22.75 | 21.50 | 500,980 |
| Jul 17 2024 | 22.75 | 1.00 | 4.60% | 21.75 | 23.25 | 21.75 | 479,757 |
| Jul 16 2024 | 21.75 | 1.65 | 8.21% | 20.25 | 21.75 | 19.50 | 664,383 |
| Jul 15 2024 | 20.10 | -4.40 | -17.96% | 24.00 | 24.50 | 20.10 | 1,008,287 |
| Jul 12 2024 | 24.50 | 5.50 | 28.95% | 19.00 | 24.50 | 19.00 | 2,503,747 |
| Jul 11 2024 | 19.00 | 1.75 | 10.14% | 17.50 | 19.25 | 17.50 | 1,366,151 |
| Jul 10 2024 | 17.25 | 2.75 | 18.97% | 14.50 | 18.25 | 14.50 | 1,621,928 |
| Jul 09 2024 | 14.50 | -0.25 | -1.69% | 14.75 | 14.75 | 14.50 | 138,168 |
| Jul 08 2024 | 14.75 | 0.00 | 0.00% | 14.75 | 14.75 | 14.75 | 58,473 |
| Jul 05 2024 | 14.75 | -0.50 | -3.28% | 15.25 | 15.25 | 14.50 | 68,434 |
| Jul 04 2024 | 15.25 | 0.00 | 0.00% | 15.25 | 15.25 | 15.25 | 34,489 |
| Jul 03 2024 | 15.25 | 0.00 | 0.00% | 15.25 | 15.25 | 15.25 | 103,982 |
| Jul 02 2024 | 15.25 | 0.00 | 0.00% | 15.25 | 15.25 | 15.25 | 83,785 |
| Jul 01 2024 | 15.25 | -0.75 | -4.69% | 16.25 | 16.25 | 15.25 | 209,970 |
| Jun 28 2024 | 16.00 | 0.00 | 0.00% | 16.00 | 16.00 | 16.00 | 38,250 |
| Jun 27 2024 | 16.00 | 0.00 | 0.00% | 16.00 | 16.00 | 16.00 | 55,987 |
| Jun 26 2024 | 16.00 | 0.25 | 1.59% | 15.75 | 16.00 | 15.75 | 282,805 |
| Jun 25 2024 | 15.75 | 0.00 | 0.00% | 15.75 | 15.75 | 15.75 | 22,902 |
| Jun 24 2024 | 15.75 | -0.25 | -1.56% | 16.00 | 16.00 | 15.75 | 253,080 |
| Jun 21 2024 | 16.00 | 0.25 | 1.59% | 15.75 | 16.00 | 15.75 | 318,594 |
| Jun 20 2024 | 15.75 | -0.50 | -3.08% | 16.25 | 16.45 | 15.75 | 185,669 |
