OPTU(OPTU)
OPTU
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $0.67 | $0.73 | $0.65 | $0.65 | 4.08M |
| 5/19/2026 | $0.72 | $0.77 | $0.67 | $0.67 | 5.07M |
| 5/18/2026 | $0.79 | $0.81 | $0.69 | $0.72 | 4.45M |
| 5/15/2026 | $0.86 | $0.89 | $0.79 | $0.80 | 4.87M |
| 5/14/2026 | $0.92 | $0.94 | $0.86 | $0.88 | 5.85M |
| 5/13/2026 | $0.97 | $0.99 | $0.91 | $0.93 | 4.34M |
| 5/12/2026 | $1.08 | $1.10 | $0.95 | $0.95 | 3.83M |
| 5/11/2026 | $1.08 | $1.16 | $1.03 | $1.06 | 7.92M |
| 5/8/2026 | $1.16 | $1.22 | $1.11 | $1.13 | 4.99M |
| 5/7/2026 | $1.26 | $1.34 | $1.13 | $1.18 | 9.99M |
| 5/6/2026 | $1.42 | $1.42 | $1.38 | $1.38 | 1.41M |
| 5/5/2026 | $1.50 | $1.52 | $1.42 | $1.42 | 1.71M |
| 5/4/2026 | $1.58 | $1.63 | $1.44 | $1.50 | 2.84M |
| 5/1/2026 | $1.59 | $1.64 | $1.52 | $1.60 | 2.36M |
| 4/30/2026 | $1.57 | $1.61 | $1.53 | $1.58 | 3.56M |
| 4/29/2026 | $1.57 | $1.64 | $1.51 | $1.54 | 4.94M |
| 4/28/2026 | $1.55 | $1.62 | $1.52 | $1.60 | 2.70M |
| 4/27/2026 | $1.52 | $1.60 | $1.50 | $1.54 | 3.26M |
| 4/24/2026 | $1.64 | $1.66 | $1.51 | $1.51 | 1.77M |
| 4/23/2026 | $1.73 | $1.74 | $1.66 | $1.67 | 1.38M |
| 4/22/2026 | $1.65 | $1.71 | $1.64 | $1.71 | 1.09M |
| 4/21/2026 | $1.67 | $1.68 | $1.59 | $1.66 | 1.49M |
| 4/20/2026 | $1.64 | $1.75 | $1.62 | $1.68 | 2.49M |
| 4/17/2026 | $1.53 | $1.70 | $1.53 | $1.67 | 5.93M |
| 4/16/2026 | $1.52 | $1.54 | $1.46 | $1.53 | 5.04M |
| 4/15/2026 | $1.43 | $1.55 | $1.43 | $1.52 | 1.58M |
| 4/14/2026 | $1.41 | $1.46 | $1.37 | $1.43 | 2.76M |
| 4/13/2026 | $1.32 | $1.41 | $1.31 | $1.40 | 3.18M |
| 4/10/2026 | $1.32 | $1.35 | $1.31 | $1.32 | 1.02M |
| 4/9/2026 | $1.34 | $1.37 | $1.32 | $1.33 | 611,400 |
| 4/8/2026 | $1.33 | $1.35 | $1.30 | $1.34 | 1.99M |
| 4/7/2026 | $1.37 | $1.37 | $1.29 | $1.29 | 1.96M |
| 4/6/2026 | $1.35 | $1.40 | $1.35 | $1.39 | 878,429 |
| 4/2/2026 | $1.30 | $1.39 | $1.28 | $1.37 | 1.09M |
| 4/1/2026 | $1.29 | $1.36 | $1.29 | $1.33 | 1.38M |
| 3/31/2026 | $1.32 | $1.35 | $1.28 | $1.30 | 1.45M |
| 3/30/2026 | $1.46 | $1.46 | $1.31 | $1.31 | 2.58M |
| 3/27/2026 | $1.35 | $1.43 | $1.31 | $1.40 | 1.87M |
| 3/26/2026 | $1.33 | $1.39 | $1.32 | $1.37 | 1.31M |
| 3/25/2026 | $1.27 | $1.36 | $1.27 | $1.35 | 1.63M |
| 3/24/2026 | $1.27 | $1.39 | $1.24 | $1.25 | 3.44M |
| 3/23/2026 | $1.26 | $1.33 | $1.20 | $1.31 | 4.47M |
| 3/20/2026 | $1.35 | $1.36 | $1.22 | $1.22 | 6.12M |
| 3/19/2026 | $1.35 | $1.38 | $1.29 | $1.33 | 5.53M |
| 3/18/2026 | $1.35 | $1.45 | $1.30 | $1.38 | 4.85M |
| 3/17/2026 | $1.39 | $1.44 | $1.36 | $1.37 | 1.76M |
| 3/16/2026 | $1.42 | $1.43 | $1.33 | $1.39 | 2.44M |
| 3/13/2026 | $1.45 | $1.48 | $1.35 | $1.41 | 1.60M |
| 3/12/2026 | $1.47 | $1.50 | $1.40 | $1.44 | 2.57M |
| 3/11/2026 | $1.45 | $1.51 | $1.37 | $1.50 | 2.48M |
| 3/10/2026 | $1.48 | $1.53 | $1.47 | $1.49 | 2.40M |
| 3/9/2026 | $1.42 | $1.50 | $1.38 | $1.48 | 3.10M |
| 3/6/2026 | $1.46 | $1.50 | $1.44 | $1.49 | 1.73M |
| 3/5/2026 | $1.51 | $1.55 | $1.46 | $1.50 | 2.02M |
| 3/4/2026 | $1.42 | $1.58 | $1.42 | $1.53 | 3.07M |
| 3/3/2026 | $1.42 | $1.51 | $1.38 | $1.50 | 1.78M |
| 3/2/2026 | $1.44 | $1.47 | $1.39 | $1.46 | 2.03M |
| 2/27/2026 | $1.41 | $1.45 | $1.39 | $1.44 | 1.54M |
| 2/26/2026 | $1.45 | $1.46 | $1.40 | $1.42 | 1.22M |
| 2/25/2026 | $1.50 | $1.50 | $1.43 | $1.45 | 1.64M |
| 2/24/2026 | $1.46 | $1.50 | $1.43 | $1.49 | 3.99M |
| 2/23/2026 | $1.52 | $1.53 | $1.46 | $1.47 | 2.18M |
| 2/20/2026 | $1.53 | $1.58 | $1.51 | $1.53 | 1.66M |