Opyn Squeeth Historical Data

OSQTH Page 8
Download
Date Close Price change Market cap Trading volume
Feb 9, 2024 $ 147.47
+4.22%
$ 4.62 million $ 12,830
Feb 8, 2024 $ 141.51
+2.75%
$ 4.43 million $ 27,354
Feb 7, 2024 $ 137.71
+3.80%
$ 4.31 million $ 10,982
Feb 6, 2024 $ 132.74
+6.47%
$ 4.15 million $ 26,358
Feb 5, 2024 $ 124.67
+1.43%
$ 3.9 million $ 30,127
Feb 4, 2024 $ 122.95
-2.28%
$ 3.85 million $ 43,455
Feb 3, 2024 $ 125.78
-1.25%
$ 3.97 million $ 16,113
Feb 2, 2024 $ 127.32
-0.15%
$ 4.02 million $ 69,646
Feb 1, 2024 $ 127.46
+1.43%
$ 4.02 million $ 40,003
Jan 31, 2024 $ 125.72
-4.08%
$ 3.97 million $ 35,858
Jan 30, 2024 $ 131.09
+2.95%
$ 4.14 million $ 25,923
Jan 29, 2024 $ 127.2
+3.84%
$ 4.01 million $ 11,915
Jan 28, 2024 $ 122.53
-0.01%
$ 3.87 million $ 7,644
Jan 27, 2024 $ 122.54
-0.29%
$ 3.78 million $ 21,484
Jan 26, 2024 $ 122.88
+2.52%
$ 3.79 million $ 5,743
Jan 25, 2024 $ 119.93
-2.25%
$ 3.7 million $ 23,646
Jan 24, 2024 $ 122.8
-2.25%
$ 3.79 million $ 37,527
Jan 23, 2024 $ 125.66
-4.05%
$ 3.88 million $ 54,569
Jan 22, 2024 $ 130.89
-11.06%
$ 4.04 million $ 67,587
Jan 21, 2024 $ 147.25
-0.82%
$ 4.55 million $ 14,146
Jan 20, 2024 $ 148.32
-1.34%
$ 4.42 million $ 3,832
Jan 19, 2024 $ 150.31
-2.02%
$ 4.48 million $ 63,852
Jan 18, 2024 $ 153.38
-6.05%
$ 4.58 million $ 86,175
Jan 17, 2024 $ 163.22
-0.12%
$ 4.87 million $ 46,949
Jan 16, 2024 $ 168.39
+4.94%
$ 5.02 million $ 16,800
Jan 15, 2024 $ 160.45
+1.73%
$ 4.79 million $ 111,918
Jan 14, 2024 $ 157.65
-6.43%
$ 4.7 million $ 73,632
Jan 13, 2024 $ 168.4
+4.11%
$ 4.66 million $ 40,314
Jan 12, 2024 $ 161.82
-7.36%
$ 4.48 million $ 105,697
Jan 11, 2024 $ 174.72
+4.41%
$ 4.84 million $ 398,760
Jan 10, 2024 $ 167.62
+17.53%
$ 4.64 million $ 281,054
Jan 9, 2024 $ 142.39
+1.81%
$ 3.94 million $ 576,665
Jan 8, 2024 $ 139.85
+9.21%
$ 3.87 million $ 237,082
Jan 7, 2024 $ 128.02
-1.68%
$ 3.55 million $ 101,093
Jan 6, 2024 $ 130.15
-3.00%
$ 3.6 million $ 35,428
Jan 5, 2024 $ 134.04
+0.97%
$ 3.71 million $ 344,455
Jan 4, 2024 $ 132.78
+0.24%
$ 3.68 million $ 50,632
Jan 1, 2024 $ 143.93
+3.22%
$ 3.99 million $ 246,633
Dec 31, 2023 $ 139.34
+1.02%
$ 3.86 million $ 8,428
Dec 30, 2023 $ 138.01
-1.17%
$ 3.82 million $ 6,547
Dec 29, 2023 $ 139.76
-4.57%
$ 3.87 million $ 29,540
Dec 28, 2023 $ 146.44
-0.96%
$ 4.06 million $ 17,320
Dec 27, 2023 $ 147.78
+11.45%
$ 4.09 million $ 33,683
Dec 26, 2023 $ 132.62
-3.14%
$ 3.67 million $ 17,010
Dec 25, 2023 $ 136.92
-0.05%
$ 3.79 million $ 44,092
Dec 24, 2023 $ 137.21
-3.13%
$ 3.8 million $ 42,387
Dec 23, 2023 $ 141.76
-1.84%
$ 4.02 million $ 60,874
Dec 22, 2023 $ 144.58
+9.86%
$ 4.1 million $ 525,012
Dec 21, 2023 $ 131.48
+4.68%
$ 3.73 million $ 34,045
Dec 20, 2023 $ 125.49
+0.45%
$ 3.56 million $ 40,151