Opyn Squeeth Historical Data

OSQTH Page 11
Download
Date Close Price change Market cap Trading volume
Sep 10, 2023 $ 75.85
-2.00%
$ 3.92 million $ 22,701
Sep 9, 2023 $ 77.35
+0.02%
$ 4.02 million $ 39,891
Sep 8, 2023 $ 77.34
+1.17%
$ 4.02 million $ 158,509
Sep 7, 2023 $ 77.17
-0.47%
$ 4.01 million $ 127,733
Sep 6, 2023 $ 77.55
+0.41%
$ 3.94 million $ 11,009
Sep 5, 2023 $ 77.2
-0.29%
$ 3.92 million $ 6,387
Sep 4, 2023 $ 77.44
-0.58%
$ 3.98 million $ 86,931
Sep 3, 2023 $ 77.89
+0.79%
$ 4.02 million $ 5,495
Sep 2, 2023 $ 77.27
+0.29%
$ 3.99 million $ 6,457
Sep 1, 2023 $ 77.05
-2.24%
$ 3.87 million $ 17,929
Aug 31, 2023 $ 78.82
-7.26%
$ 3.96 million $ 139,415
Aug 30, 2023 $ 84.99
-2.02%
$ 4.3 million $ 53,298
Aug 29, 2023 $ 86.69
+9.80%
$ 4.32 million $ 68,890
Aug 28, 2023 $ 78.99
-0.59%
$ 3.94 million $ 21,226
Aug 27, 2023 $ 79.44
+0.04%
$ 3.96 million $ 7,240
Aug 26, 2023 $ 79.39
+0.64%
$ 3.93 million $ 2,220
Aug 25, 2023 $ 78.9
-1.67%
$ 3.9 million $ 26,843
Aug 24, 2023 $ 80.18
-1.95%
$ 3.97 million $ 19,598
Aug 23, 2023 $ 81.73
+4.93%
$ 4.03 million $ 44,995
Aug 22, 2023 $ 77.87
-5.00%
$ 3.89 million $ 101,752
Aug 21, 2023 $ 81.95
-1.68%
$ 4.05 million $ 84,807
Aug 20, 2023 $ 83.31
+0.50%
$ 3.94 million $ 18,956
Aug 19, 2023 $ 82.88
+1.02%
$ 3.92 million $ 302,059
Aug 18, 2023 $ 82.06
-8.12%
$ 3.88 million $ 461,132
Aug 17, 2023 $ 89.29
-4.58%
$ 4.25 million $ 501,266
Aug 16, 2023 $ 93.64
+0.18%
$ 4.46 million $ 320,593
Aug 15, 2023 $ 93.49
+0.42%
$ 4.45 million $ 317,493
Aug 14, 2023 $ 93.09
-0.09%
$ 4.42 million $ 278,379
Aug 13, 2023 $ 93.04
-0.52%
$ 4.42 million $ 283,039
Aug 12, 2023 $ 93.5
+0.20%
$ 4.45 million $ 300,253
Aug 11, 2023 $ 93.32
+0.40%
$ 4.38 million $ 288,730
Aug 9, 2023 $ 93.79
-8.06%
$ 4.69 million $ 305,274
Aug 8, 2023 $ 94.63
+1.30%
$ 4.73 million $ 384,622
Aug 7, 2023 $ 93.39
+0.30%
$ 4.6 million $ 328,935
Aug 6, 2023 $ 93.02
-0.28%
$ 4.59 million $ 285,139
Aug 5, 2023 $ 93.26
-0.93%
$ 4.61 million $ 285,908
Aug 4, 2023 $ 94.13
+0.66%
$ 4.66 million $ 436,090
Aug 3, 2023 $ 93.51
-5.47%
$ 4.63 million $ 319,535
Aug 2, 2023 $ 98.13
+2.41%
$ 4.81 million $ 316,000
Aug 1, 2023 $ 95.82
+2.42%
$ 4.7 million $ 543,051
Jul 31, 2023 $ 93.54
-0.22%
$ 4.57 million $ 297,371
Jul 30, 2023 $ 93.73
-9.83%
$ 4.59 million $ 316,818
Jul 29, 2023 $ 104.51
+0.36%
$ 5.11 million $ 25,761
Jul 28, 2023 $ 103.38
+0.39%
$ 5.06 million $ 45,005
Jul 27, 2023 $ 103.5
+10.24%
$ 5.44 million $ 145,865
Jul 26, 2023 $ 93.92
-0.18%
$ 4.94 million $ 306,705
Jul 25, 2023 $ 94.06
-6.86%
$ 4.95 million $ 344,114
Jul 24, 2023 $ 101.62
-2.28%
$ 5.34 million $ 94,126
Jul 23, 2023 $ 103.89
+0.95%
$ 5.46 million $ 40,800
Jul 22, 2023 $ 105.87
+2.56%
$ 5.57 million $ 184,794