Opyn Squeeth Historical Data

OSQTH Page 5
Download
Date Close Price change Market cap Trading volume
Aug 26, 2024 $ 113.42
-2.23%
$ 3.49 million $ 21,468
Aug 25, 2024 $ 115.97
-0.66%
$ 3.57 million $ 10,942
Aug 21, 2024 $ 103.66
+0.64%
$ -- $ 2,072
Aug 20, 2024 $ 103.08
+0.09%
$ 3.18 million $ 2,063
Aug 15, 2024 $ 107.66
-3.78%
$ 3.31 million $ 8,196
Aug 14, 2024 $ 111.91
+0.26%
$ 3.44 million $ 8,506
Aug 2, 2024 $ 150.61
-6.06%
$ 4.15 million $ 6,940
Aug 1, 2024 $ 160.36
+3.65%
$ 4.42 million $ 7,389
Jul 2, 2024 $ 198.01
+0.06%
$ -- $ 18,725
Jul 1, 2024 $ 197.79
-2.52%
$ 5.17 million $ 18,694
Jun 30, 2024 $ 202.99
+0.22%
$ 5.31 million $ 2,398
Jun 27, 2024 $ 201.81
+2.39%
$ 5.22 million $ 15,394
Jun 26, 2024 $ 197.02
-0.04%
$ 5.1 million $ 15,015
Jun 25, 2024 $ 198.95
+4.63%
$ 5.15 million $ 39,214
Jun 24, 2024 $ 190.51
-6.35%
$ 4.93 million $ 59,324
Jun 23, 2024 $ 203.45
-3.51%
$ 5.26 million $ 14,150
Jun 22, 2024 $ 210.87
-2.10%
$ 5.46 million $ 6,989
Jun 21, 2024 $ 215.33
-0.24%
$ 5.58 million $ 36,828
Jun 20, 2024 $ 215.97
-0.82%
$ 5.59 million $ 54,625
Jun 19, 2024 $ 217.47
+2.52%
$ 5.63 million $ 33,569
Jun 18, 2024 $ 211.94
-2.25%
$ 5.49 million $ 63,855
Jun 17, 2024 $ 216.74
-4.59%
$ 5.61 million $ 15,634
Jun 16, 2024 $ 226.98
+3.69%
$ 5.88 million $ 22,028
Jun 15, 2024 $ 218.8
+4.18%
$ 5.5 million $ 34,420
Jun 14, 2024 $ 210.02
-1.10%
$ 5.28 million $ 56,692
Jun 13, 2024 $ 212.23
-3.57%
$ 5.34 million $ 6,014
Jun 12, 2024 $ 220.13
+1.77%
$ 5.54 million $ 19,519
Jun 11, 2024 $ 216.38
-8.90%
$ 5.44 million $ 61,152
Jun 10, 2024 $ 237.49
-1.71%
$ 5.97 million $ 22,855
Jun 9, 2024 $ 241.6
+0.69%
$ 6.08 million $ 303
Jun 8, 2024 $ 240.05
+0.10%
$ 6.05 million $ 109
Jun 7, 2024 $ 239.93
-5.82%
$ 6.05 million $ 16,539
Jun 6, 2024 $ 254.81
-3.04%
$ 6.43 million $ 20,327
Jun 5, 2024 $ 263.06
+2.97%
$ 6.63 million $ 5,992
Jun 4, 2024 $ 255.64
+1.24%
$ 6.45 million $ 943
Jun 3, 2024 $ 252.5
-1.10%
$ 6.37 million $ 2,720
Jun 2, 2024 $ 255.47
-0.71%
$ 6.44 million $ 13,174
Jun 1, 2024 $ 257.31
+1.98%
$ 6.75 million $ 4,221
May 31, 2024 $ 252.45
+1.21%
$ 6.63 million $ 33,708
May 30, 2024 $ 249.58
-1.95%
$ 6.55 million $ 15,367
May 29, 2024 $ 254.64
-3.00%
$ 6.68 million $ 11,718
May 28, 2024 $ 262.49
-3.47%
$ 6.89 million $ 93,616
May 27, 2024 $ 272.1
+3.27%
$ 7.14 million $ 26,050
May 26, 2024 $ 263.47
+5.39%
$ 6.92 million $ 23,375
May 25, 2024 $ 250
+0.60%
$ 7.54 million $ 22,527
May 24, 2024 $ 248.51
-4.21%
$ 7.5 million $ 58,668
May 23, 2024 $ 258.64
+1.98%
$ 7.81 million $ 218,446
May 22, 2024 $ 253.7
-2.48%
$ 7.66 million $ 38,075
May 21, 2024 $ 260.21
+6.93%
$ 7.85 million $ 150,945
May 20, 2024 $ 242.79
+42.53%
$ 7.33 million $ 199,103