OPTIMA.ATOPTIMA.AT
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $8.49 | $8.49 | $8.29 | $8.36 | 293,758 |
| 1/15/2026 | $8.00 | $8.49 | $7.92 | $8.49 | 378,884 |
| 1/14/2026 | $7.88 | $8.00 | $7.88 | $8.00 | 182,220 |
| 1/13/2026 | $8.04 | $8.04 | $7.87 | $7.88 | 370,269 |
| 1/12/2026 | $8.00 | $8.02 | $7.90 | $7.99 | 164,797 |
| 1/9/2026 | $7.75 | $7.99 | $7.75 | $7.99 | 322,262 |
| 1/8/2026 | $7.65 | $7.84 | $7.64 | $7.75 | 408,855 |
| 1/7/2026 | $7.70 | $7.77 | $7.59 | $7.63 | 1.03M |
| 1/5/2026 | $7.79 | $7.84 | $7.68 | $7.75 | 218,514 |
| 1/2/2026 | $7.77 | $7.85 | $7.63 | $7.78 | 152,442 |
| 12/31/2025 | $7.62 | $7.71 | $7.55 | $7.71 | 92,464 |
| 12/30/2025 | $7.69 | $7.69 | $7.58 | $7.58 | 114,453 |
| 12/29/2025 | $7.63 | $7.68 | $7.55 | $7.61 | 148,028 |
| 12/23/2025 | $7.66 | $7.68 | $7.56 | $7.68 | 173,066 |
| 12/22/2025 | $7.60 | $7.66 | $7.59 | $7.64 | 311,100 |
| 12/19/2025 | $7.69 | $7.70 | $7.58 | $7.60 | 440,468 |
| 12/18/2025 | $7.77 | $7.80 | $7.65 | $7.69 | 255,907 |
| 12/17/2025 | $7.82 | $7.90 | $7.70 | $7.77 | 118,969 |
| 12/16/2025 | $7.92 | $7.92 | $7.76 | $7.78 | 160,537 |
| 12/15/2025 | $7.94 | $8.05 | $7.88 | $7.89 | 151,026 |
| 12/12/2025 | $8.03 | $8.03 | $7.82 | $7.87 | 193,889 |
| 12/11/2025 | $7.99 | $8.01 | $7.84 | $7.99 | 255,700 |
| 12/10/2025 | $8.00 | $8.04 | $7.88 | $7.88 | 395,788 |
| 12/9/2025 | $7.86 | $8.02 | $7.80 | $7.94 | 263,719 |
| 12/8/2025 | $7.85 | $7.90 | $7.77 | $7.90 | 5.10M |
| 12/5/2025 | $7.81 | $7.92 | $7.80 | $7.92 | 292,214 |
| 12/4/2025 | $7.76 | $7.79 | $7.69 | $7.79 | 196,319 |
| 12/3/2025 | $7.73 | $7.73 | $7.58 | $7.68 | 278,684 |
| 12/2/2025 | $7.69 | $7.84 | $7.65 | $7.73 | 413,071 |
| 12/1/2025 | $7.60 | $7.74 | $7.52 | $7.74 | 145,967 |
| 11/28/2025 | $7.81 | $7.85 | $7.70 | $7.70 | 106,613 |
| 11/27/2025 | $7.86 | $7.86 | $7.74 | $7.81 | 113,137 |
| 11/26/2025 | $7.83 | $7.93 | $7.75 | $7.82 | 135,879 |
| 11/25/2025 | $7.90 | $7.90 | $7.75 | $7.83 | 164,807 |
| 11/24/2025 | $7.88 | $7.91 | $7.74 | $7.90 | 286,238 |
| 11/21/2025 | $7.74 | $7.80 | $7.57 | $7.80 | 129,188 |
| 11/20/2025 | $7.96 | $7.96 | $7.76 | $7.79 | 310,806 |
| 11/19/2025 | $7.76 | $7.94 | $7.72 | $7.90 | 200,040 |
| 11/18/2025 | $7.75 | $7.90 | $7.71 | $7.85 | 224,752 |
| 11/17/2025 | $7.90 | $8.07 | $7.80 | $7.93 | 200,251 |
| 11/14/2025 | $7.88 | $7.91 | $7.74 | $7.90 | 123,620 |
| 11/13/2025 | $7.92 | $7.99 | $7.86 | $7.95 | 75,659 |
| 11/12/2025 | $7.94 | $8.00 | $7.82 | $7.85 | 278,247 |
| 11/11/2025 | $8.25 | $8.25 | $7.88 | $7.89 | 142,576 |
| 11/10/2025 | $7.78 | $8.09 | $7.73 | $8.08 | 115,189 |
| 11/7/2025 | $7.70 | $7.80 | $7.66 | $7.73 | 170,054 |
| 11/6/2025 | $7.85 | $7.85 | $7.70 | $7.74 | 165,886 |
| 11/5/2025 | $7.93 | $8.01 | $7.81 | $7.91 | 112,901 |
| 11/4/2025 | $8.08 | $8.08 | $7.80 | $7.90 | 171,356 |
| 11/3/2025 | $8.09 | $8.10 | $7.93 | $8.05 | 96,793 |
| 10/31/2025 | $7.89 | $8.13 | $7.87 | $8.04 | 176,300 |
| 10/30/2025 | $8.00 | $8.15 | $7.88 | $7.95 | 109,618 |
| 10/29/2025 | $8.12 | $8.17 | $7.98 | $8.02 | 100,038 |
| 10/27/2025 | $7.93 | $8.08 | $7.93 | $7.97 | 82,149 |
| 10/24/2025 | $8.15 | $8.20 | $7.93 | $7.93 | 188,403 |
| 10/23/2025 | $8.18 | $8.18 | $8.06 | $8.11 | 203,025 |
| 10/22/2025 | $8.21 | $8.21 | $8.01 | $8.13 | 92,974 |
| 10/21/2025 | $8.14 | $8.28 | $8.08 | $8.08 | 63,596 |
| 10/20/2025 | $8.30 | $8.39 | $8.07 | $8.07 | 142,676 |