OPTN stock overview

OptiNose Inc

OPTN IPO: 2017-10-13
1.75 (+1.04%)
222M market cap
1,349 trading days in total
OPTN Latest trading day: 2023-02-23

NasdaqGS
Health Care
Major Pharmaceuticals
Mr. Peter Miller
221 full-time employees
Yardley, PENNSYLVANIA

OPTN stock Buy and Hold Potential More info

INVESTMENT at 2017-10-13 open

OPTN open price was $20.00

1,000.00

Click to edit

HOLDING TIME

1348 trading days

5 years 134 days

TODAY'S WORTH

As of 2023-02-23 close price ($1.75)

87.50

Click to edit

ROI: -91.25% (0.09x) – ANNU: -36.49% (0.64x)

OPTN Dividends

We don't have any infomation about OPTN dividends.
It seems that OPTN have not paid any dividends in it's entire history.

OPTN Stock Splits

We don't have any infomation about OPTN stock splits.
It seems that OPTN has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

OPTN Latest trading days

This table contains the list of 500 latest trading days of OPTN.
Trading dates ranges from 2021-03-02 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		2.75	0.00	-0.05	287,460	2.75	2.84	2.66	6.50	-0.04	-0.01
1349	2023-02-23	1.75	0.06	3.55	85,630	1.71	1.78	1.67	6.43	2.34	0.00
1348	2023-02-22	1.69	0.00	0.00	50,042	1.67	1.74	1.64	5.99	1.20	1.18
1347	2023-02-21	1.69	0.06	-3.43	100,512	1.77	1.79	1.60	10.73	-4.52	-1.18
1346	2023-02-17	1.75	0.05	2.94	39,382	1.72	1.76	1.66	5.81	1.74	1.14
1345	2023-02-16	1.70	0.02	-1.16	50,450	1.73	1.73	1.65	4.62	-1.73	1.18
1344	2023-02-15	1.72	0.09	5.52	63,664	1.66	1.72	1.63	5.42	3.61	0.58
1343	2023-02-14	1.63	0.02	-1.21	75,763	1.62	1.67	1.56	6.79	0.62	1.84
1342	2023-02-13	1.65	0.02	-1.20	78,245	1.67	1.69	1.60	5.39	-1.20	-1.82
1341	2023-02-10	1.67	0.01	-0.60	64,631	1.68	1.72	1.65	4.17	-0.60	0.00
1340	2023-02-09	1.68	0.03	-1.75	56,855	1.71	1.74	1.68	3.51	-1.75	0.00
1339	2023-02-08	1.71	0.01	-0.58	95,935	1.73	1.75	1.68	4.05	-1.16	0.00
1338	2023-02-07	1.72	0.02	-1.15	137,181	1.74	1.76	1.67	5.17	-1.15	0.58
1337	2023-02-06	1.74	0.01	-0.57	197,213	1.77	1.80	1.71	5.08	-1.69	0.00
1336	2023-02-03	1.75	0.07	-3.85	377,854	1.80	1.86	1.71	8.33	-2.78	1.14
1335	2023-02-02	1.82	0.01	0.55	137,356	1.82	1.86	1.78	4.40	0.00	-1.10
1334	2023-02-01	1.81	0.02	1.12	74,839	1.81	1.87	1.77	5.52	0.00	0.55
1333	2023-01-31	1.79	0.05	2.87	580,284	1.75	1.86	1.69	9.71	2.29	1.12
1332	2023-01-30	1.74	0.04	-2.25	60,251	1.77	1.82	1.71	6.21	-1.69	0.57
1331	2023-01-27	1.78	0.05	2.89	133,746	1.74	1.83	1.72	6.32	2.30	-0.56
1330	2023-01-26	1.73	0.01	-0.57	72,238	1.75	1.76	1.65	6.29	-1.14	0.58
1329	2023-01-25	1.74	0.04	2.35	73,243	1.69	1.77	1.68	5.33	2.96	0.57
1328	2023-01-24	1.70	0.02	1.19	104,972	1.71	1.72	1.67	2.92	-0.58	-0.59
1327	2023-01-23	1.68	0.03	-1.75	183,378	1.73	1.73	1.66	4.05	-2.89	1.79
1326	2023-01-20	1.71	0.01	-0.58	71,742	1.71	1.77	1.68	5.26	0.00	1.17
1325	2023-01-19	1.72	0.01	0.58	151,088	1.70	1.76	1.65	6.47	1.18	-0.58
1324	2023-01-18	1.71	0.07	-3.93	89,015	1.79	1.82	1.71	6.15	-4.47	-0.58
1323	2023-01-17	1.78	0.02	-1.11	65,333	1.80	1.83	1.74	5.00	-1.11	0.56
1322	2023-01-13	1.80	0.05	2.86	141,258	1.71	1.82	1.69	7.60	5.26	0.00
1321	2023-01-12	1.75	0.04	-2.23	203,934	1.82	1.82	1.72	5.49	-3.85	-2.29
1320	2023-01-11	1.79	0.01	0.56	84,210	1.76	1.84	1.73	6.25	1.70	1.68
1319	2023-01-10	1.78	0.03	1.71	143,092	1.77	1.82	1.76	3.39	0.56	-1.12
1318	2023-01-09	1.75	0.17	-8.85	207,945	1.94	1.95	1.73	11.34	-9.79	1.14
1317	2023-01-06	1.92	0.07	3.78	74,700	1.83	1.92	1.81	6.01	4.92	1.04
1316	2023-01-05	1.85	0.06	-3.14	138,386	1.91	1.93	1.81	6.28	-3.14	-1.08
1315	2023-01-04	1.91	0.08	4.37	92,293	1.85	1.91	1.80	5.95	3.24	0.00
1314	2023-01-03	1.83	0.02	-1.08	95,297	1.84	1.88	1.74	7.61	-0.54	1.09
1313	2022-12-30	1.85	0.01	-0.54	172,459	1.82	1.90	1.75	8.24	1.65	-0.54
1312	2022-12-29	1.86	0.15	8.77	110,167	1.67	1.87	1.67	11.98	11.38	-2.15
1311	2022-12-28	1.71	0.03	1.79	88,093	1.71	1.75	1.67	4.68	0.00	-2.34
1310	2022-12-27	1.68	0.01	-0.59	109,598	1.66	1.74	1.63	6.63	1.20	1.79
1309	2022-12-21	1.69	0.00	0.00	98,281	1.72	1.74	1.67	4.07	-1.74	-1.78
1308	2022-12-20	1.69	0.01	-0.59	86,246	1.66	1.75	1.66	5.42	1.81	1.78
1307	2022-12-19	1.70	0.00	0.00	131,386	1.66	1.76	1.63	7.83	2.41	-2.35
1306	2022-12-16	1.70	0.05	-2.86	315,538	1.68	1.78	1.60	10.71	1.19	-2.35
1305	2022-12-15	1.75	0.09	-4.89	145,953	1.84	1.87	1.71	8.70	-4.89	-4.00
1304	2022-12-14	1.84	0.06	-3.16	217,554	1.87	1.94	1.79	8.02	-1.60	0.00
1303	2022-12-13	1.90	0.15	8.57	360,020	1.75	1.91	1.72	10.86	8.57	-1.58
1302	2022-12-12	1.75	0.01	0.57	486,098	1.77	1.79	1.68	6.21	-1.13	0.00
1301	2022-12-09	1.74	0.15	-7.94	288,903	1.86	1.88	1.71	9.14	-6.45	1.72
1300	2022-12-08	1.89	0.00	0.00	964,445	1.88	1.91	1.80	5.85	0.53	-1.59
1299	2022-12-07	1.89	0.14	8.00	1,465,478	1.76	1.89	1.70	10.80	7.39	-0.53
1298	2022-12-06	1.75	0.02	1.16	297,565	1.74	1.77	1.67	5.75	0.57	0.57
1297	2022-12-05	1.73	0.02	-1.14	172,930	1.76	1.79	1.70	5.11	-1.70	0.58
1296	2022-12-02	1.75	0.04	2.34	203,560	1.65	1.75	1.65	6.06	6.06	0.57
1295	2022-12-01	1.71	0.06	-3.39	228,249	1.77	1.78	1.70	4.52	-3.39	-3.51
1294	2022-11-30	1.77	0.02	1.14	94,127	1.76	1.78	1.72	3.41	0.57	0.00
1293	2022-11-29	1.75	0.00	0.00	129,549	1.73	1.80	1.71	5.20	1.16	0.57
1292	2022-11-28	1.75	0.13	-6.91	257,129	1.88	1.88	1.69	10.11	-6.91	-1.14
1291	2022-11-25	1.88	0.11	6.21	47,056	1.79	1.91	1.76	8.38	5.03	0.00
1290	2022-11-23	1.77	0.08	-4.32	158,073	1.85	1.90	1.75	8.11	-4.32	1.13
1289	2022-11-22	1.85	0.10	5.71	1,832,445	1.76	1.95	1.69	14.77	5.11	0.00
1288	2022-11-21	1.75	0.15	-7.89	624,037	1.83	1.88	1.67	11.48	-4.37	0.57
1287	2022-11-18	1.90	0.01	-0.52	40,481	1.91	1.95	1.88	3.66	-0.52	-3.68
1286	2022-11-17	1.91	0.09	4.95	73,631	1.83	1.95	1.83	6.56	4.37	0.00
1285	2022-11-16	1.82	0.03	-1.62	255,800	1.82	1.87	1.77	5.49	0.00	0.55
1284	2022-11-15	1.85	0.00	0.00	297,494	1.98	1.98	1.84	7.07	-6.57	-1.62
1283	2022-11-14	1.85	0.38	-17.04	302,671	2.25	2.28	1.82	20.44	-17.78	7.03
1282	2022-11-11	2.23	0.53	-19.20	379,907	2.73	2.78	2.18	21.98	-18.32	0.90
1281	2022-11-10	2.76	0.49	-15.08	276,642	3.08	3.31	2.75	18.18	-10.39	-1.09
1280	2022-11-09	3.25	0.22	-6.34	41,449	3.47	3.47	3.25	6.34	-6.34	-5.23
1279	2022-11-08	3.47	0.11	-3.07	31,960	3.53	3.61	3.45	4.53	-1.70	0.00
1278	2022-11-07	3.58	0.15	4.37	53,381	3.45	3.63	3.45	5.22	3.77	-1.40
1277	2022-11-04	3.43	0.14	4.26	33,978	3.12	3.46	3.12	10.90	9.94	0.58
1276	2022-11-03	3.29	0.14	-4.08	16,854	3.39	3.49	3.28	6.19	-2.95	-5.17
1275	2022-11-02	3.43	0.03	-0.87	10,633	3.44	3.51	3.40	3.20	-0.29	-1.17
1274	2022-11-01	3.46	0.03	-0.86	14,257	3.50	3.55	3.43	3.43	-1.14	-0.58
1273	2022-10-31	3.49	0.03	-0.85	35,290	3.52	3.60	3.49	3.13	-0.85	0.29
1272	2022-10-28	3.52	0.03	0.86	22,350	3.47	3.54	3.44	2.88	1.44	0.00
1271	2022-10-27	3.49	0.02	-0.57	54,714	3.56	3.62	3.43	5.34	-1.97	-0.57
1270	2022-10-26	3.51	0.18	5.41	60,685	3.34	3.62	3.34	8.38	5.09	1.42
1269	2022-10-25	3.33	0.24	7.77	64,486	3.04	3.42	3.04	12.50	9.54	0.30
1268	2022-10-24	3.09	0.13	-4.04	108,318	3.16	3.22	3.04	5.70	-2.22	-1.62
1267	2022-10-21	3.22	0.03	-0.92	90,060	3.33	3.33	3.03	9.01	-3.30	-1.86
1266	2022-10-20	3.25	0.07	-2.11	138,431	3.27	3.40	3.23	5.20	-0.61	2.46
1265	2022-10-19	3.32	0.01	-0.30	117,682	3.24	3.41	3.24	5.25	2.47	-1.51
1264	2022-10-18	3.33	0.01	0.30	91,949	3.34	3.41	3.27	4.19	-0.30	-2.70
1263	2022-10-17	3.32	0.00	0.00	189,571	3.33	3.38	3.21	5.11	-0.30	0.60
1262	2022-10-14	3.32	0.06	-1.78	133,387	3.46	3.47	3.23	6.94	-4.05	0.30
1261	2022-10-13	3.38	0.03	0.90	77,944	3.31	3.40	3.28	3.63	2.11	2.37
1260	2022-10-12	3.35	0.06	-1.76	48,500	3.39	3.53	3.34	5.60	-1.18	-1.19
1259	2022-10-11	3.41	0.18	-5.01	82,116	3.49	3.55	3.39	4.58	-2.29	-0.59
1258	2022-10-10	3.59	0.13	3.76	47,632	3.46	3.59	3.46	3.76	3.76	-2.79
1257	2022-10-07	3.46	0.24	-6.49	135,821	3.60	3.67	3.45	6.11	-3.89	0.00
1256	2022-10-06	3.70	0.12	3.35	104,495	3.63	3.70	3.58	3.31	1.93	-2.70
1255	2022-10-05	3.58	0.03	-0.83	91,714	3.63	3.69	3.55	3.86	-1.38	1.40
1254	2022-10-04	3.61	0.08	2.27	75,501	3.58	3.65	3.56	2.51	0.84	0.55
1253	2022-10-03	3.53	0.13	-3.55	101,906	3.66	3.74	3.53	5.74	-3.55	1.42
1252	2022-09-30	3.66	0.18	5.17	111,954	3.48	3.74	3.42	9.20	5.17	0.00
1251	2022-09-29	3.48	0.08	-2.25	39,806	3.63	3.63	3.48	4.13	-4.13	0.00
1250	2022-09-28	3.56	0.05	1.42	111,180	3.56	3.62	3.36	7.30	0.00	1.97
1249	2022-09-27	3.51	0.07	2.03	149,958	3.45	3.61	3.44	4.93	1.74	1.42
1248	2022-09-26	3.44	0.05	-1.43	137,020	3.49	3.59	3.37	6.30	-1.43	0.29
1247	2022-09-23	3.49	0.18	-4.90	57,074	3.59	3.63	3.39	6.69	-2.79	0.00
1246	2022-09-22	3.67	0.09	-2.39	58,824	3.73	3.82	3.58	6.43	-1.61	-2.18
1245	2022-09-21	3.76	0.01	0.27	54,820	3.77	3.83	3.56	7.16	-0.27	-0.80
1244	2022-09-20	3.75	0.00	0.00	93,545	3.69	3.82	3.47	9.49	1.63	0.53
1243	2022-09-19	3.75	0.08	-2.09	211,306	3.81	3.95	3.55	10.50	-1.57	-1.60
1242	2022-09-16	3.83	0.28	7.89	626,664	3.45	3.90	3.43	13.62	11.01	-0.52
1241	2022-09-15	3.55	0.12	3.50	175,019	3.36	3.60	3.25	10.42	5.65	-2.82
1240	2022-09-14	3.43	0.22	-6.03	206,966	3.68	3.70	3.42	7.61	-6.79	-2.04
1239	2022-09-13	3.65	0.10	-2.67	66,862	3.72	3.75	3.54	5.65	-1.88	0.82
1238	2022-09-12	3.75	0.00	0.00	78,976	3.76	3.84	3.74	2.66	-0.27	-0.80
1237	2022-09-09	3.75	0.06	1.63	87,296	3.76	3.86	3.63	6.12	-0.27	0.27
1236	2022-09-08	3.69	0.04	1.10	91,844	3.66	3.75	3.51	6.56	0.82	1.90
1235	2022-09-07	3.65	0.11	3.11	98,466	3.52	3.77	3.51	7.39	3.69	0.27
1234	2022-09-06	3.54	0.07	-1.94	120,768	3.58	3.63	3.50	3.63	-1.12	-0.56
1233	2022-09-02	3.61	0.03	-0.82	24,355	3.67	3.72	3.58	3.81	-1.63	-0.83
1232	2022-09-01	3.64	0.01	-0.27	64,985	3.62	3.71	3.59	3.31	0.55	0.82
1231	2022-08-31	3.65	0.08	2.24	23,527	3.58	3.70	3.57	3.63	1.96	-0.82
1230	2022-08-30	3.57	0.07	-1.92	65,573	3.65	3.69	3.55	3.84	-2.19	0.28
1229	2022-08-29	3.64	0.03	-0.82	99,866	3.58	3.80	3.58	6.15	1.68	0.27
1228	2022-08-26	3.67	0.12	-3.17	50,774	3.78	3.79	3.64	3.97	-2.91	-2.45
1227	2022-08-25	3.79	0.11	2.99	41,576	3.70	3.82	3.66	4.32	2.43	-0.26
1226	2022-08-24	3.68	0.10	2.79	44,019	3.57	3.77	3.54	6.44	3.08	0.54
1225	2022-08-23	3.58	0.07	-1.92	72,116	3.58	3.67	3.55	3.35	0.00	-0.28
1224	2022-08-22	3.65	0.16	4.58	114,035	3.46	3.68	3.46	6.36	5.49	-1.92
1223	2022-08-19	3.49	0.39	-10.05	199,208	3.93	4.02	3.49	13.49	-11.20	-0.86
1222	2022-08-18	3.88	0.14	-3.48	154,746	3.95	4.00	3.78	5.57	-1.77	1.29
1221	2022-08-17	4.02	0.05	1.26	191,966	3.99	4.30	3.99	7.77	0.75	-1.74
1220	2022-08-16	3.97	0.06	1.53	479,334	3.97	4.30	3.95	8.82	0.00	0.50
1219	2022-08-15	3.91	0.15	3.99	376,503	3.70	4.19	3.69	13.51	5.68	1.53
1218	2022-08-12	3.76	0.17	4.74	251,923	3.52	3.82	3.52	8.52	6.82	-1.60
1217	2022-08-11	3.59	0.11	-2.97	91,971	3.70	3.75	3.50	6.76	-2.97	-1.95
1216	2022-08-10	3.70	0.20	5.71	249,739	3.58	3.74	3.48	7.26	3.35	0.00
1215	2022-08-09	3.50	0.10	-2.78	84,085	3.60	3.68	3.50	5.00	-2.78	2.29
1214	2022-08-08	3.60	0.08	-2.17	138,752	3.64	3.80	3.52	7.69	-1.10	0.00
1213	2022-08-05	3.68	0.00	0.00	45,032	3.63	3.70	3.50	5.51	1.38	-1.09
1212	2022-08-04	3.68	0.01	0.27	86,086	3.67	3.81	3.64	4.63	0.27	-1.36
1211	2022-08-03	3.67	0.05	1.38	167,451	3.65	3.70	3.54	4.38	0.55	0.00
1210	2022-08-02	3.62	0.07	1.97	96,178	3.53	3.70	3.42	7.93	2.55	0.83
1209	2022-08-01	3.55	0.07	-1.93	579,321	3.59	3.95	3.20	20.89	-1.11	-0.56
1208	2022-07-29	3.62	0.03	-0.82	28,764	3.65	3.70	3.59	3.01	-0.82	-0.83
1207	2022-07-28	3.65	0.05	-1.35	40,445	3.69	3.72	3.59	3.52	-1.08	0.00
1206	2022-07-27	3.70	0.22	6.32	83,681	3.51	3.76	3.44	9.12	5.41	-0.27
1205	2022-07-26	3.48	0.07	-1.97	136,901	3.53	3.54	3.48	1.70	-1.42	0.86
1204	2022-07-25	3.55	0.00	0.00	88,227	3.53	3.71	3.48	6.52	0.57	-0.56
1203	2022-07-22	3.55	0.04	-1.11	33,832	3.59	3.65	3.54	3.06	-1.11	-0.56
1202	2022-07-21	3.59	0.08	-2.18	134,988	3.70	3.79	3.54	6.76	-2.97	0.00
1201	2022-07-20	3.67	0.11	3.09	123,664	3.58	3.74	3.52	6.15	2.51	0.82
1200	2022-07-19	3.56	0.04	-1.11	67,182	3.62	3.74	3.53	5.80	-1.66	0.56
1199	2022-07-18	3.60	0.01	0.28	79,605	3.62	3.74	3.58	4.42	-0.55	0.56
1198	2022-07-15	3.59	0.01	0.28	58,737	3.57	3.60	3.50	2.80	0.56	0.84
1197	2022-07-14	3.58	0.03	-0.83	75,879	3.61	3.61	3.52	2.49	-0.83	-0.28
1196	2022-07-13	3.61	0.02	-0.55	150,314	3.39	3.73	3.37	10.62	6.49	0.00
1195	2022-07-12	3.63	0.17	-4.47	313,991	3.80	3.92	3.48	11.58	-4.47	-6.61
1194	2022-07-11	3.80	0.04	-1.04	128,257	3.81	3.89	3.76	3.41	-0.26	0.00
1193	2022-07-08	3.84	0.10	-2.54	203,596	3.90	4.00	3.73	6.92	-1.54	-0.78
1192	2022-07-07	3.94	0.13	3.41	709,885	3.80	4.14	3.55	15.53	3.68	-1.02
1191	2022-07-06	3.81	0.00	0.00	129,299	3.79	3.94	3.72	5.80	0.53	-0.26
1190	2022-07-05	3.81	0.17	4.67	166,288	3.61	3.99	3.50	13.57	5.54	-0.52
1189	2022-07-01	3.64	0.02	-0.55	192,326	3.61	3.97	3.60	10.25	0.83	-0.82
1188	2022-06-30	3.66	0.16	-4.19	135,009	3.76	3.76	3.50	6.91	-2.66	-1.37
1187	2022-06-29	3.82	0.14	3.80	130,584	3.64	3.85	3.62	6.32	4.95	-1.57
1186	2022-06-28	3.68	0.15	4.25	154,998	3.51	3.69	3.45	6.84	4.84	-1.09
1185	2022-06-27	3.53	0.23	-6.12	258,446	3.86	3.86	3.38	12.44	-8.55	-0.57
1184	2022-06-24	3.76	0.07	1.90	173,081	3.62	3.90	3.61	8.01	3.87	2.66
1183	2022-06-23	3.69	0.18	5.13	277,763	3.57	3.80	3.57	6.44	3.36	-1.90
1182	2022-06-22	3.51	0.05	-1.40	209,786	3.50	3.55	3.42	3.71	0.29	1.71
1181	2022-06-21	3.56	0.14	4.09	260,662	3.56	3.70	3.42	7.87	0.00	-1.69
1180	2022-06-17	3.42	0.28	-7.57	526,801	3.64	3.77	3.35	11.54	-6.04	4.09
1179	2022-06-16	3.70	0.22	6.32	696,635	3.51	3.70	3.30	11.40	5.41	-1.62
1178	2022-06-15	3.48	0.66	23.40	1,013,824	2.82	3.55	2.82	25.89	23.40	0.86
1177	2022-06-14	2.82	0.21	8.05	731,795	2.51	2.97	2.49	19.12	12.35	0.00
1176	2022-06-13	2.61	0.76	41.08	3,506,965	2.15	2.83	2.00	38.60	21.40	-3.83
1175	2022-06-10	1.85	0.00	0.00	116,464	1.86	1.88	1.78	5.38	-0.54	16.22
1174	2022-06-09	1.85	0.10	-5.13	41,429	1.91	1.91	1.82	4.71	-3.14	0.54
1173	2022-06-08	1.95	0.07	3.72	34,188	1.91	2.01	1.91	5.24	2.09	-2.05
1172	2022-06-07	1.88	0.06	-3.09	92,350	1.91	1.94	1.88	3.14	-1.57	1.60
1171	2022-06-06	1.94	0.10	-4.90	88,777	2.09	2.11	1.93	8.61	-7.18	-1.55
1170	2022-06-03	2.04	0.01	-0.49	84,330	2.02	2.06	1.96	4.95	0.99	2.45
1169	2022-06-02	2.05	0.01	0.49	65,219	2.06	2.15	2.05	4.85	-0.49	-1.46
1168	2022-06-01	2.04	0.02	-0.97	153,517	2.03	2.08	2.03	2.46	0.49	0.98
1167	2022-05-31	2.06	0.02	-0.96	71,406	2.07	2.08	2.05	1.45	-0.48	-1.46
1166	2022-05-27	2.08	0.14	7.22	71,113	1.98	2.08	1.98	5.05	5.05	-0.48
1165	2022-05-26	1.94	0.06	3.19	39,788	1.92	1.96	1.92	2.08	1.04	2.06
1164	2022-05-25	1.88	0.03	-1.57	76,240	1.94	1.96	1.87	4.64	-3.09	2.13
1163	2022-05-24	1.91	0.00	0.00	73,149	1.94	1.95	1.89	3.09	-1.55	1.57
1162	2022-05-23	1.91	0.03	-1.55	38,384	1.96	1.96	1.88	4.08	-2.55	1.57
1161	2022-05-20	1.94	0.02	-1.02	43,786	1.98	1.98	1.92	3.03	-2.02	1.03
1160	2022-05-19	1.96	0.03	-1.51	76,771	2.00	2.03	1.95	4.00	-2.00	1.02
1159	2022-05-18	1.99	0.04	-1.97	36,611	2.01	2.04	1.99	2.49	-1.00	0.50
1158	2022-05-17	2.03	0.18	9.73	228,745	1.85	2.04	1.85	10.27	9.73	-0.99
1157	2022-05-16	1.85	0.04	2.21	50,390	1.81	1.92	1.81	6.08	2.21	0.00
1156	2022-05-13	1.81	0.05	2.84	59,422	1.65	1.87	1.65	13.33	9.70	0.00
1155	2022-05-12	1.76	0.10	-5.38	122,792	1.81	1.86	1.74	6.63	-2.76	-6.25
1154	2022-05-11	1.86	0.09	-4.62	811,102	1.94	1.99	1.85	7.22	-4.12	-2.69
1153	2022-05-10	1.95	0.01	-0.51	98,057	1.96	2.05	1.90	7.65	-0.51	-0.51
1152	2022-05-09	1.96	0.20	-9.26	216,439	2.13	2.15	1.92	10.80	-7.98	0.00
1151	2022-05-06	2.16	0.03	-1.37	65,573	2.22	2.22	2.10	5.41	-2.70	-1.39
1150	2022-05-05	2.19	0.09	-3.95	93,324	2.30	2.30	2.15	6.52	-4.78	1.37
1149	2022-05-04	2.28	0.11	-4.60	158,998	2.37	2.37	2.20	7.17	-3.80	0.88
1148	2022-05-03	2.39	0.05	-2.05	51,783	2.39	2.42	2.33	3.77	0.00	-0.84
1147	2022-05-02	2.44	0.02	0.83	82,334	2.38	2.50	2.23	11.34	2.52	-2.05
1146	2022-04-29	2.42	0.14	6.14	106,552	2.27	2.50	2.20	13.22	6.61	-1.65
1145	2022-04-28	2.28	0.03	1.33	112,907	2.25	2.30	2.14	7.11	1.33	-0.44
1144	2022-04-27	2.25	0.00	0.00	39,613	2.29	2.29	2.22	3.06	-1.75	0.00
1143	2022-04-26	2.25	0.01	0.45	66,044	2.21	2.31	2.20	4.98	1.81	1.78
1142	2022-04-25	2.24	0.02	0.90	76,626	2.20	2.35	2.15	9.09	1.82	-1.34
1141	2022-04-22	2.22	0.07	3.26	123,317	2.10	2.25	2.09	7.62	5.71	-0.90
1140	2022-04-21	2.15	0.15	-6.52	70,694	2.34	2.34	2.15	8.12	-8.12	-2.33
1139	2022-04-20	2.30	0.02	-0.86	105,288	2.30	2.34	2.26	3.48	0.00	1.74
1138	2022-04-19	2.32	0.00	0.00	218,271	2.36	2.54	2.20	14.41	-1.69	-0.86
1137	2022-04-18	2.32	0.22	-8.66	90,983	2.57	2.57	2.32	9.73	-9.73	1.72
1136	2022-04-15	2.54	0.00	0.00	140,766	2.59	2.63	2.54	3.47	-1.93	1.18
1135	2022-04-14	2.54	0.10	-3.79	140,766	2.59	2.63	2.54	3.47	-1.93	1.97
1134	2022-04-13	2.64	0.12	4.76	107,089	2.50	2.65	2.48	6.80	5.60	-1.89
1133	2022-04-12	2.52	0.03	-1.18	54,401	2.54	2.57	2.48	3.54	-0.79	-0.79
1132	2022-04-11	2.55	0.02	-0.78	86,029	2.54	2.56	2.48	3.15	0.39	-0.39
1131	2022-04-08	2.57	0.03	-1.15	178,859	2.64	2.64	2.50	5.30	-2.65	-1.17
1130	2022-04-07	2.60	0.07	-2.62	114,158	2.71	2.71	2.56	5.54	-4.06	1.54
1129	2022-04-06	2.67	0.01	0.38	160,492	2.65	2.71	2.60	4.15	0.75	1.50
1128	2022-04-05	2.66	0.04	-1.48	109,846	2.74	2.76	2.66	3.65	-2.92	-0.38
1127	2022-04-04	2.70	0.05	1.89	323,780	2.61	2.73	2.60	4.98	3.45	1.48
1126	2022-04-01	2.65	0.18	7.29	188,580	2.50	2.72	2.45	10.80	6.00	-1.51
1125	2022-03-31	2.47	0.05	-1.98	76,838	2.58	2.58	2.46	4.65	-4.26	1.21
1124	2022-03-30	2.52	0.06	-2.33	171,417	2.63	2.68	2.49	7.22	-4.18	2.38
1123	2022-03-29	2.58	0.10	-3.73	174,045	2.68	2.68	2.57	4.10	-3.73	1.94
1122	2022-03-28	2.68	0.05	1.90	284,315	2.63	2.68	2.61	2.66	1.90	0.00
1121	2022-03-25	2.63	0.03	1.15	126,980	2.66	2.68	2.61	2.63	-1.13	0.00
1120	2022-03-24	2.60	0.02	-0.76	262,164	2.60	2.68	2.58	3.85	0.00	2.31
1119	2022-03-23	2.62	0.14	5.65	173,663	2.50	2.64	2.50	5.60	4.80	-0.76
1118	2022-03-22	2.48	0.02	0.81	408,762	2.48	2.56	2.48	3.23	0.00	0.81
1117	2022-03-21	2.46	0.10	4.24	1,231,078	2.47	2.54	2.37	6.88	-0.40	0.81
1116	2022-03-18	2.36	0.03	1.29	2,123,257	2.32	2.44	2.25	8.19	1.72	4.66
1115	2022-03-17	2.33	0.23	10.95	539,003	2.09	2.44	2.09	16.75	11.48	-0.43
1114	2022-03-16	2.10	0.00	0.00	471,073	2.09	2.17	2.07	4.78	0.48	-0.48
1113	2022-03-15	2.10	0.06	2.94	110,243	2.01	2.12	2.00	5.97	4.48	-0.48
1112	2022-03-14	2.04	0.01	0.49	302,950	2.00	2.10	1.91	9.50	2.00	-1.47
1111	2022-03-11	2.03	0.20	-8.97	507,873	2.21	2.33	2.01	14.48	-8.14	-1.48
1110	2022-03-10	2.23	0.28	-11.16	388,264	2.54	2.51	2.18	12.99	-12.20	-0.90
1109	2022-03-09	2.51	0.06	-2.33	724,813	2.54	2.63	2.47	6.30	-1.18	1.20
1108	2022-03-08	2.57	0.18	-6.55	591,086	2.68	2.70	2.44	9.70	-4.10	-1.17
1107	2022-03-07	2.75	0.03	1.10	1,227,722	2.68	2.85	2.60	9.33	2.61	-2.55
1106	2022-03-04	2.72	0.13	-4.56	229,311	2.83	2.90	2.63	9.54	-3.89	-1.47
1105	2022-03-03	2.85	0.13	4.78	268,445	2.77	2.91	2.68	8.30	2.89	-0.70
1104	2022-03-02	2.72	0.02	-0.73	366,878	2.78	2.78	2.66	4.32	-2.16	1.84
1103	2022-03-01	2.74	0.19	-6.48	286,348	2.99	3.00	2.71	9.70	-8.36	1.46
1102	2022-02-28	2.93	0.03	1.03	125,415	2.89	3.00	2.89	3.81	1.38	2.05
1101	2022-02-25	2.90	0.16	5.84	333,724	2.77	3.05	2.77	10.11	4.69	-0.34
1100	2022-02-24	2.74	0.04	1.48	297,703	2.56	2.78	2.54	9.37	7.03	1.09
1099	2022-02-23	2.70	0.04	-1.46	260,769	2.66	2.77	2.66	4.14	1.50	-5.19
1098	2022-02-22	2.74	0.04	1.48	200,740	2.64	2.85	2.56	10.98	3.79	-2.92
1097	2022-02-18	2.70	0.15	-5.26	750,045	2.85	2.90	2.55	12.28	-5.26	-2.22
1096	2022-02-17	2.85	0.09	3.26	149,895	2.76	2.87	2.76	3.99	3.26	0.00
1095	2022-02-16	2.76	0.07	2.60	266,708	2.70	2.78	2.65	4.81	2.22	0.00
1094	2022-02-15	2.69	0.02	0.75	995,061	2.66	2.71	2.60	4.14	1.13	0.37
1093	2022-02-14	2.67	0.00	0.00	149,988	2.69	2.72	2.64	2.97	-0.74	-0.37
1092	2022-02-11	2.67	0.05	-1.84	202,683	2.72	2.72	2.61	4.04	-1.84	0.75
1091	2022-02-10	2.72	0.05	1.87	145,732	2.61	2.73	2.51	8.43	4.21	0.00
1090	2022-02-09	2.67	0.12	4.71	195,953	2.60	2.67	2.54	5.00	2.69	-2.25
1089	2022-02-08	2.55	0.05	2.00	211,625	2.54	2.59	2.44	5.91	0.39	1.96
1088	2022-02-07	2.50	0.09	3.73	197,704	2.44	2.54	2.43	4.51	2.46	1.60
1087	2022-02-05	2.41	0.00	0.00	981,182	2.28	2.43	2.24	8.33	5.70	1.24
1086	2022-02-04	2.41	0.12	5.24	981,182	2.28	2.43	2.24	8.33	5.70	-5.39
1085	2022-02-03	2.29	0.06	-2.55	409,332	2.37	2.37	2.21	6.75	-3.38	-0.44
1084	2022-02-02	2.35	0.03	-1.26	110,171	2.29	2.40	2.29	4.80	2.62	0.85
1083	2022-02-01	2.38	0.08	3.48	307,570	2.27	2.44	2.20	10.57	4.85	-3.78
1082	2022-01-31	2.30	0.10	4.55	192,437	2.19	2.30	2.16	6.39	5.02	-1.30
1081	2022-01-28	2.20	0.00	0.00	232,813	2.22	2.31	2.09	9.91	-0.90	-0.45
1080	2022-01-27	2.20	0.02	0.92	352,334	2.18	2.21	2.11	4.59	0.92	0.91
1079	2022-01-26	2.18	0.01	0.46	173,402	2.20	2.24	2.10	6.36	-0.91	0.00
1078	2022-01-25	2.17	0.03	-1.36	173,726	2.19	2.20	2.10	4.57	-0.91	1.38
1077	2022-01-24	2.20	0.01	0.46	379,397	2.13	2.22	2.01	9.86	3.29	-0.45
1076	2022-01-21	2.19	0.01	-0.45	406,975	2.16	2.27	2.11	7.41	1.39	-2.74
1075	2022-01-20	2.20	0.15	7.32	485,851	2.08	2.26	2.08	8.65	5.77	-1.82
1074	2022-01-19	2.05	0.04	1.99	133,270	2.04	2.06	1.98	3.92	0.49	1.46
1073	2022-01-18	2.01	0.08	-3.83	328,692	2.09	2.11	1.97	6.70	-3.83	1.49
1072	2022-01-14	2.09	0.25	13.59	541,240	1.85	2.11	1.82	15.68	12.97	0.00
1071	2022-01-13	1.84	0.01	0.55	409,348	1.82	1.86	1.80	3.30	1.10	0.54
1070	2022-01-12	1.83	0.02	-1.08	83,587	1.83	1.88	1.82	3.28	0.00	-0.55
1069	2022-01-11	1.85	0.01	0.54	596,545	1.81	1.87	1.79	4.42	2.21	-1.08
1068	2022-01-10	1.84	0.07	3.95	885,579	1.78	1.85	1.71	7.87	3.37	-1.63
1067	2022-01-07	1.77	0.01	-0.56	106,359	1.79	1.86	1.67	10.61	-1.12	0.56
1066	2022-01-06	1.78	0.00	0.00	54,400	1.77	1.82	1.71	6.21	0.56	0.56
1065	2022-01-05	1.78	0.11	-5.82	88,200	1.92	1.92	1.76	8.33	-7.29	-0.56
1064	2022-01-04	1.89	0.01	-0.53	172,629	1.90	1.95	1.85	5.26	-0.53	1.59
1063	2022-01-03	1.90	0.28	17.28	353,132	1.62	1.91	1.62	17.90	17.28	0.00
1062	2021-12-31	1.62	0.01	-0.61	340,641	1.62	1.68	1.59	5.56	0.00	0.00
1061	2021-12-30	1.63	0.06	3.82	462,563	1.59	1.64	1.55	5.66	2.52	-0.61
1060	2021-12-29	1.57	0.04	-2.48	286,282	1.59	1.61	1.57	2.52	-1.26	1.27
1059	2021-12-28	1.61	0.02	-1.23	594,435	1.61	1.67	1.60	4.35	0.00	-1.24
1058	2021-12-27	1.63	0.07	-4.12	191,207	1.71	1.71	1.63	4.68	-4.68	-1.23
1057	2021-12-23	1.70	0.07	4.29	347,699	1.62	1.70	1.60	6.17	4.94	0.59
1056	2021-12-22	1.63	0.04	-2.40	353,920	1.66	1.68	1.60	4.82	-1.81	-0.61
1055	2021-12-21	1.67	0.03	-1.76	349,387	1.78	1.78	1.62	8.99	-6.18	-0.60
1054	2021-12-20	1.70	0.01	0.59	399,278	1.67	1.77	1.60	10.18	1.80	4.71
1053	2021-12-17	1.69	0.07	4.32	559,015	1.62	1.71	1.59	7.41	4.32	-1.18
1052	2021-12-16	1.62	0.05	-2.99	609,408	1.69	1.69	1.60	5.33	-4.14	0.00
1051	2021-12-15	1.67	0.02	1.21	472,996	1.64	1.70	1.61	5.49	1.83	1.20
1050	2021-12-14	1.65	0.05	3.12	403,982	1.61	1.69	1.55	8.70	2.48	-0.61
1049	2021-12-13	1.60	0.03	-1.84	199,567	1.65	1.65	1.55	6.06	-3.03	0.63
1048	2021-12-10	1.63	0.05	-2.98	233,231	1.70	1.70	1.60	5.88	-4.12	1.23
1047	2021-12-09	1.68	0.10	-5.62	223,230	1.77	1.81	1.64	9.60	-5.08	1.19
1046	2021-12-08	1.78	0.04	2.30	392,390	1.74	1.85	1.68	9.77	2.30	-0.56
1045	2021-12-07	1.74	0.08	4.82	519,885	1.69	1.80	1.58	13.02	2.96	0.00
1044	2021-12-06	1.66	0.10	6.41	557,776	1.60	1.72	1.48	15.00	3.75	1.81
1043	2021-12-03	1.56	0.01	-0.64	519,243	1.55	1.58	1.48	6.45	0.65	2.56
1042	2021-12-02	1.57	0.01	0.64	865,795	1.55	1.62	1.46	10.32	1.29	-1.27
1041	2021-12-01	1.56	0.03	-1.89	539,057	1.62	1.62	1.54	4.94	-3.70	-0.64
1040	2021-11-30	1.59	0.02	-1.24	386,364	1.59	1.60	1.55	3.14	0.00	1.89
1039	2021-11-29	1.61	0.00	0.00	323,008	1.67	1.68	1.57	6.59	-3.59	-1.24
1038	2021-11-26	1.61	0.08	-4.73	267,252	1.67	1.69	1.59	5.99	-3.59	3.73
1037	2021-11-24	1.69	0.03	1.81	244,127	1.70	1.70	1.63	4.12	-0.59	-1.18
1036	2021-11-23	1.66	0.11	7.10	452,808	1.55	1.68	1.51	10.97	7.10	2.41
1035	2021-11-22	1.55	0.03	-1.90	667,023	1.59	1.59	1.50	5.66	-2.52	0.00
1034	2021-11-19	1.58	0.04	-2.47	1,105,238	1.68	1.71	1.56	8.93	-5.95	0.63
1033	2021-11-18	1.62	0.19	-10.50	1,210,059	1.91	1.91	1.61	15.71	-15.18	3.70
1032	2021-11-17	1.81	0.22	13.84	2,382,165	1.60	1.89	1.60	18.13	13.13	5.52
1031	2021-11-16	1.59	0.80	-33.47	6,091,128	1.59	1.65	1.56	5.66	0.00	0.63
1030	2021-11-15	2.39	0.12	-4.78	310,039	2.49	2.53	2.38	6.02	-4.02	-33.47
1029	2021-11-12	2.51	0.04	-1.57	184,819	2.54	2.58	2.42	6.30	-1.18	-0.80
1028	2021-11-11	2.55	0.12	-4.49	122,237	2.69	2.69	2.54	5.58	-5.20	-0.39
1027	2021-11-10	2.67	0.02	-0.74	294,737	2.70	2.71	2.64	2.59	-1.11	0.75
1026	2021-11-09	2.69	0.05	1.89	107,732	2.64	2.71	2.64	2.65	1.89	0.37
1025	2021-11-08	2.64	0.01	0.38	232,534	2.64	2.67	2.56	4.17	0.00	0.00
1024	2021-11-05	2.63	0.12	-4.36	174,602	2.79	2.79	2.60	6.81	-5.73	0.38
1023	2021-11-04	2.75	0.11	-3.85	69,042	2.88	2.88	2.73	5.21	-4.51	1.45
1022	2021-11-03	2.86	0.05	1.78	120,570	2.81	2.89	2.76	4.63	1.78	0.70
1021	2021-11-02	2.81	0.01	0.36	65,008	2.83	2.85	2.73	4.24	-0.71	0.00
1020	2021-11-01	2.80	0.15	5.66	100,299	2.69	2.80	2.65	5.58	4.09	1.07
1019	2021-10-29	2.65	0.01	0.38	101,618	2.69	2.85	2.64	7.81	-1.49	1.51
1018	2021-10-28	2.64	0.04	1.54	61,188	2.64	2.69	2.62	2.65	0.00	1.89
1017	2021-10-27	2.60	0.15	-5.45	183,032	2.72	2.79	2.60	6.99	-4.41	1.54
1016	2021-10-26	2.75	0.06	-2.14	104,491	2.79	2.84	2.72	4.30	-1.43	-1.09
1015	2021-10-25	2.81	0.02	-0.71	138,601	2.86	2.92	2.77	5.24	-1.75	-0.71
1014	2021-10-22	2.83	0.08	-2.75	83,263	2.91	2.92	2.83	3.09	-2.75	1.06
1013	2021-10-21	2.91	0.01	-0.34	80,073	2.93	2.94	2.87	2.39	-0.68	0.00
1012	2021-10-20	2.92	0.09	3.18	50,315	2.88	2.95	2.83	4.17	1.39	0.34
1011	2021-10-19	2.83	0.09	-3.08	308,018	2.93	2.94	2.81	4.44	-3.41	1.77
1010	2021-10-18	2.92	0.08	-2.67	106,611	3.00	3.00	2.91	3.00	-2.67	0.34
1009	2021-10-15	3.00	0.02	-0.66	55,555	3.03	3.03	3.00	0.99	-0.99	0.00
1008	2021-10-14	3.02	0.00	0.00	106,781	3.05	3.07	2.99	2.62	-0.98	0.33
1007	2021-10-13	3.02	0.05	-1.63	118,715	3.10	3.10	2.97	4.19	-2.58	0.99
1006	2021-10-12	3.07	0.01	0.33	68,907	3.09	3.09	3.04	1.62	-0.65	0.98
1005	2021-10-11	3.06	0.06	2.00	136,294	3.00	3.07	2.98	3.00	2.00	0.98
1004	2021-10-08	3.00	0.05	1.69	65,887	2.98	3.01	2.96	1.68	0.67	0.00
1003	2021-10-07	2.95	0.15	-4.84	119,424	3.06	3.09	2.92	5.56	-3.59	1.02
1002	2021-10-06	3.10	0.24	8.39	198,939	2.81	3.13	2.78	12.46	10.32	-1.29
1001	2021-10-05	2.86	0.20	-6.54	176,360	3.08	3.08	2.83	8.12	-7.14	-1.75
1000	2021-10-04	3.06	0.01	0.33	170,966	3.01	3.09	2.89	6.64	1.66	0.65
999	2021-10-01	3.05	0.05	1.67	184,828	3.01	3.10	3.00	3.32	1.33	-1.31
998	2021-09-30	3.00	0.01	0.33	70,082	2.99	3.03	2.94	3.01	0.33	0.33
997	2021-09-29	2.99	0.07	2.40	133,427	2.94	3.00	2.93	2.38	1.70	0.00
996	2021-09-28	2.92	0.24	-7.59	181,035	3.10	3.16	2.92	7.74	-5.81	0.68
995	2021-09-27	3.16	0.19	6.40	239,188	3.01	3.20	2.99	6.98	4.98	-1.90
994	2021-09-24	2.97	0.02	0.68	216,941	2.92	3.07	2.92	5.14	1.71	1.35
993	2021-09-23	2.95	0.20	7.27	221,471	2.74	3.04	2.74	10.95	7.66	-1.02
992	2021-09-22	2.75	0.03	-1.08	125,924	2.82	2.85	2.70	5.32	-2.48	-0.36
991	2021-09-21	2.78	0.08	2.96	127,393	2.74	2.83	2.71	4.38	1.46	1.44
990	2021-09-20	2.70	0.15	-5.26	154,887	2.80	2.83	2.69	5.00	-3.57	1.48
989	2021-09-17	2.85	0.01	0.35	372,013	2.84	2.94	2.79	5.28	0.35	-1.75
988	2021-09-16	2.84	0.05	1.79	204,776	2.73	2.97	2.67	10.99	4.03	0.00
987	2021-09-15	2.79	0.09	3.33	234,243	2.68	3.00	2.62	14.18	4.10	-2.15
986	2021-09-14	2.70	0.06	-2.17	181,663	2.80	2.81	2.69	4.29	-3.57	-0.74
985	2021-09-13	2.76	0.12	-4.17	154,405	2.84	2.86	2.74	4.23	-2.82	1.45
984	2021-09-10	2.88	0.12	4.35	281,914	2.73	2.93	2.73	7.33	5.49	-1.39
983	2021-09-09	2.76	0.02	0.73	90,658	2.76	2.82	2.71	3.99	0.00	-1.09
982	2021-09-08	2.74	0.04	-1.44	134,146	2.75	2.76	2.63	4.73	-0.36	0.73
981	2021-09-07	2.78	0.08	-2.80	109,208	2.93	2.93	2.77	5.46	-5.12	-1.08
980	2021-09-03	2.86	0.01	-0.35	93,539	2.88	2.89	2.78	3.82	-0.69	2.45
979	2021-09-02	2.87	0.11	3.99	116,530	2.75	2.89	2.73	5.82	4.36	0.35
978	2021-09-01	2.76	0.15	-5.15	240,209	2.94	2.95	2.72	7.82	-6.12	-0.36
977	2021-08-31	2.91	0.05	-1.69	1,357,570	2.96	3.24	2.87	12.50	-1.69	1.03
976	2021-08-30	2.96	0.07	2.42	234,274	2.89	3.00	2.89	3.81	2.42	0.00
975	2021-08-27	2.89	0.03	1.05	159,097	2.82	2.94	2.82	4.26	2.48	0.00
974	2021-08-26	2.86	0.07	2.51	183,849	2.78	2.93	2.78	5.40	2.88	-1.40
973	2021-08-25	2.79	0.02	-0.71	330,643	2.83	2.83	2.70	4.59	-1.41	-0.36
972	2021-08-24	2.81	0.24	9.34	286,151	2.59	2.86	2.55	11.97	8.49	0.71
971	2021-08-23	2.57	0.06	2.39	186,651	2.58	2.58	2.48	3.88	-0.39	0.78
970	2021-08-20	2.51	0.01	-0.40	72,899	2.55	2.61	2.47	5.49	-1.57	2.79
969	2021-08-19	2.52	0.12	-4.55	192,408	2.65	2.68	2.46	8.30	-4.91	1.19
968	2021-08-18	2.64	0.19	7.76	408,131	2.42	2.68	2.40	11.57	9.09	0.38
967	2021-08-17	2.45	0.06	-2.39	125,818	2.47	2.52	2.43	3.64	-0.81	-1.22
966	2021-08-16	2.51	0.12	-4.56	296,892	2.62	2.63	2.47	6.11	-4.20	-1.59
965	2021-08-13	2.63	0.04	1.54	342,157	2.60	2.70	2.53	6.54	1.15	-0.38
964	2021-08-12	2.59	0.24	10.21	423,719	2.35	2.62	2.35	11.49	10.21	0.39
963	2021-08-11	2.35	0.31	-11.65	1,148,005	2.74	2.75	2.32	15.69	-14.23	0.00
962	2021-08-10	2.66	0.04	1.53	586,712	2.64	2.75	2.58	6.44	0.76	3.01
961	2021-08-09	2.62	0.06	-2.24	265,877	2.67	2.69	2.59	3.75	-1.87	0.76
960	2021-08-06	2.68	0.02	-0.74	137,860	2.72	2.73	2.63	3.68	-1.47	-0.37
959	2021-08-05	2.70	0.01	0.37	144,382	2.72	2.72	2.66	2.21	-0.74	0.74
958	2021-08-04	2.69	0.09	-3.24	124,064	2.77	2.85	2.67	6.50	-2.89	1.12
957	2021-08-03	2.78	0.21	-7.02	191,876	2.96	2.96	2.71	8.45	-6.08	-0.36
956	2021-08-02	2.99	0.15	5.28	195,239	2.81	3.00	2.75	8.90	6.41	-1.00
955	2021-07-30	2.84	0.09	3.27	305,293	2.75	2.86	2.72	5.09	3.27	-1.06
954	2021-07-29	2.75	0.04	1.48	779,110	2.73	2.80	2.57	8.42	0.73	0.00
953	2021-07-28	2.71	0.11	4.23	384,437	2.65	2.73	2.60	4.91	2.26	0.74
952	2021-07-27	2.60	0.10	-3.70	431,322	2.70	2.70	2.51	7.04	-3.70	1.92
951	2021-07-26	2.70	0.10	-3.57	200,891	2.80	2.80	2.69	3.93	-3.57	0.00
950	2021-07-23	2.80	0.09	3.32	384,395	2.71	2.82	2.64	6.64	3.32	0.00
949	2021-07-22	2.71	0.01	-0.37	576,916	2.75	2.76	2.60	5.82	-1.45	0.00
948	2021-07-21	2.72	0.09	-3.20	647,922	2.85	2.85	2.61	8.42	-4.56	1.10
947	2021-07-20	2.81	0.23	-7.57	645,081	3.06	3.06	2.80	8.50	-8.17	1.42
946	2021-07-19	3.04	0.19	6.67	510,907	2.83	3.06	2.80	9.19	7.42	0.66
945	2021-07-16	2.85	0.15	-5.00	118,007	2.98	2.98	2.85	4.36	-4.36	-0.70
944	2021-07-15	3.00	0.07	2.39	263,089	2.90	3.00	2.85	5.17	3.45	-0.67
943	2021-07-14	2.93	0.01	-0.34	312,265	2.98	3.03	2.90	4.36	-1.68	-1.02
942	2021-07-13	2.94	0.05	-1.67	313,035	2.98	3.00	2.91	3.02	-1.34	1.36
941	2021-07-12	2.99	0.01	0.34	143,558	3.00	3.05	2.93	4.00	-0.33	-0.33
940	2021-07-09	2.98	0.07	2.41	172,007	2.89	3.00	2.89	3.81	3.11	0.67
939	2021-07-08	2.91	0.05	1.75	229,207	2.85	2.92	2.80	4.21	2.11	-0.69
938	2021-07-07	2.86	0.07	-2.39	339,912	2.94	2.97	2.85	4.08	-2.72	-0.35
937	2021-07-06	2.93	0.06	-2.01	269,377	3.00	3.02	2.90	4.00	-2.33	0.34
936	2021-07-02	2.99	0.01	-0.33	352,109	3.03	3.08	2.99	2.97	-1.32	0.33
935	2021-07-01	3.00	0.11	-3.54	357,503	3.12	3.16	2.99	5.45	-3.85	1.00
934	2021-06-30	3.11	0.14	-4.31	401,272	3.25	3.30	3.10	6.15	-4.31	0.32
933	2021-06-29	3.25	0.19	-5.52	343,081	3.40	3.45	3.23	6.47	-4.41	0.00
932	2021-06-28	3.44	0.17	5.20	512,149	3.32	3.50	3.24	7.83	3.61	-1.16
931	2021-06-25	3.27	0.03	-0.91	4,856,329	3.48	3.48	3.06	12.07	-6.03	1.53
930	2021-06-24	3.30	0.03	-0.90	456,268	3.55	3.55	3.20	9.86	-7.04	5.45
929	2021-06-23	3.33	0.15	-4.31	370,246	3.49	3.49	3.28	6.02	-4.58	6.61
928	2021-06-22	3.48	0.12	-3.33	243,045	3.58	3.61	3.44	4.75	-2.79	0.29
927	2021-06-21	3.60	0.02	-0.55	331,455	3.62	3.66	3.44	6.08	-0.55	-0.56
926	2021-06-18	3.62	0.08	-2.16	324,594	3.68	3.72	3.62	2.72	-1.63	0.00
925	2021-06-17	3.70	0.06	-1.60	270,503	3.76	3.78	3.66	3.19	-1.60	-0.54
924	2021-06-16	3.76	0.01	0.27	272,135	3.74	3.77	3.68	2.41	0.53	0.00
923	2021-06-15	3.75	0.02	0.54	259,703	3.70	3.82	3.69	3.51	1.35	-0.27
922	2021-06-14	3.73	0.06	1.63	246,585	3.70	3.85	3.65	5.41	0.81	-0.80
921	2021-06-11	3.67	0.05	1.38	172,500	3.62	3.70	3.60	2.76	1.38	0.82
920	2021-06-10	3.62	0.08	2.26	322,548	3.52	3.64	3.45	5.40	2.84	0.00
919	2021-06-09	3.54	0.02	0.57	197,376	3.50	3.59	3.50	2.57	1.14	-0.56
918	2021-06-08	3.52	0.08	2.33	197,856	3.44	3.53	3.33	5.81	2.33	-0.57
917	2021-06-07	3.44	0.17	5.20	328,176	3.30	3.54	3.28	7.88	4.24	0.00
916	2021-06-04	3.27	0.11	-3.25	197,762	3.42	3.44	3.27	4.97	-4.39	0.92
915	2021-06-03	3.38	0.15	4.64	195,735	3.22	3.38	3.20	5.59	4.97	1.18
914	2021-06-02	3.23	0.06	1.89	174,931	3.21	3.27	3.11	4.98	0.62	-0.31
913	2021-06-01	3.17	0.02	-0.63	142,606	3.19	3.24	3.16	2.51	-0.63	1.26
912	2021-05-28	3.19	0.03	-0.93	223,052	3.22	3.30	3.19	3.42	-0.93	0.00
911	2021-05-27	3.22	0.03	0.94	267,492	3.22	3.31	3.17	4.35	0.00	0.00
910	2021-05-26	3.19	0.17	5.63	162,303	3.01	3.20	3.01	6.31	5.98	0.94
909	2021-05-25	3.02	0.02	0.67	495,154	3.20	3.25	3.01	7.50	-5.63	-0.33
908	2021-05-24	3.00	0.19	-5.96	193,369	3.20	3.21	2.99	6.87	-6.25	6.67
907	2021-05-21	3.19	0.10	3.24	119,399	3.13	3.25	3.11	4.47	1.92	0.31
906	2021-05-20	3.09	0.10	3.34	182,974	3.00	3.10	2.98	4.00	3.00	1.29
905	2021-05-19	2.99	0.20	-6.27	181,311	3.14	3.16	2.96	6.37	-4.78	0.33
904	2021-05-18	3.19	0.01	0.31	142,417	3.19	3.30	3.17	4.08	0.00	-1.57
903	2021-05-17	3.18	0.02	-0.62	86,286	3.19	3.22	3.14	2.51	-0.31	0.31
902	2021-05-14	3.20	0.08	2.56	361,001	3.12	3.28	3.08	6.41	2.56	-0.31
901	2021-05-13	3.12	0.03	0.97	246,769	3.07	3.19	3.02	5.54	1.63	0.00
900	2021-05-12	3.09	0.18	6.19	234,964	2.95	3.14	2.92	7.46	4.75	-0.65
899	2021-05-11	2.91	0.04	-1.36	594,466	2.90	2.99	2.80	6.55	0.34	1.37
898	2021-05-10	2.95	0.15	-4.84	423,121	3.10	3.10	2.95	4.84	-4.84	-1.69
897	2021-05-07	3.10	0.03	-0.96	572,727	3.13	3.24	3.04	6.39	-0.96	0.00
896	2021-05-06	3.13	0.10	-3.10	385,852	3.20	3.25	3.06	5.94	-2.19	0.00
895	2021-05-05	3.23	0.07	-2.12	453,898	3.38	3.39	3.18	6.21	-4.44	-0.93
894	2021-05-04	3.30	0.14	-4.07	379,800	3.40	3.46	3.24	6.47	-2.94	2.42
893	2021-05-03	3.44	0.13	-3.64	425,068	3.60	3.60	3.42	5.00	-4.44	-1.16
892	2021-04-30	3.57	0.15	-4.03	363,005	3.69	3.73	3.57	4.34	-3.25	0.84
891	2021-04-29	3.72	0.03	0.81	209,644	3.74	3.76	3.69	1.87	-0.53	-0.81
890	2021-04-28	3.69	0.04	-1.07	214,982	3.74	3.78	3.63	4.01	-1.34	1.36
889	2021-04-27	3.73	0.10	-2.61	152,626	3.82	3.84	3.71	3.40	-2.36	0.27
888	2021-04-26	3.83	0.07	1.86	250,729	3.74	3.92	3.71	5.61	2.41	-0.26
887	2021-04-23	3.76	0.06	1.62	184,173	3.71	3.80	3.66	3.77	1.35	-0.53
886	2021-04-22	3.70	0.12	3.35	177,991	3.61	3.75	3.57	4.99	2.49	0.27
885	2021-04-21	3.58	0.08	2.29	236,238	3.53	3.62	3.46	4.53	1.42	0.84
884	2021-04-20	3.50	0.01	0.29	238,546	3.46	3.52	3.40	3.47	1.16	0.86
883	2021-04-19	3.49	0.02	-0.57	381,984	3.52	3.53	3.39	3.98	-0.85	-0.86
882	2021-04-16	3.51	0.08	-2.23	619,367	3.56	3.62	3.47	4.21	-1.40	0.28
881	2021-04-15	3.59	0.02	0.56	196,730	3.57	3.65	3.54	3.08	0.56	-0.84
880	2021-04-14	3.57	0.03	0.85	192,603	3.54	3.59	3.53	1.69	0.85	0.00
879	2021-04-13	3.54	0.08	2.31	227,406	3.46	3.56	3.46	2.89	2.31	0.00
878	2021-04-12	3.46	0.06	-1.70	259,828	3.53	3.53	3.41	3.40	-1.98	0.00
877	2021-04-09	3.52	0.04	1.15	218,900	3.48	3.61	3.45	4.60	1.15	0.28
876	2021-04-08	3.48	0.02	-0.57	413,360	3.50	3.53	3.39	4.00	-0.57	0.00
875	2021-04-07	3.50	0.07	-1.96	361,357	3.52	3.60	3.46	3.98	-0.57	0.00
874	2021-04-06	3.57	0.00	0.00	246,384	3.57	3.64	3.54	2.80	0.00	-1.40
873	2021-04-05	3.57	0.11	-2.99	313,509	3.71	3.71	3.50	5.66	-3.77	0.00
872	2021-04-01	3.68	0.01	-0.27	177,665	3.67	3.71	3.50	5.72	0.27	0.82
871	2021-03-31	3.69	0.18	5.13	212,935	3.52	3.71	3.52	5.40	4.83	-0.54
870	2021-03-30	3.51	0.02	0.57	212,744	3.45	3.55	3.45	2.90	1.74	0.28
869	2021-03-29	3.49	0.04	-1.13	325,409	3.52	3.58	3.41	4.83	-0.85	-1.15
868	2021-03-26	3.53	0.00	0.00	215,990	3.55	3.55	3.38	4.79	-0.56	-0.28
867	2021-03-25	3.53	0.06	1.73	324,179	3.46	3.54	3.32	6.36	2.02	0.57
866	2021-03-24	3.47	0.08	-2.25	369,731	3.57	3.61	3.44	4.76	-2.80	-0.29
865	2021-03-23	3.55	0.03	0.85	249,892	3.61	3.75	3.47	7.76	-1.66	0.56
864	2021-03-22	3.52	0.18	-4.86	476,923	3.70	3.76	3.48	7.57	-4.86	2.56
863	2021-03-19	3.70	0.14	-3.65	624,005	3.84	3.89	3.68	5.47	-3.65	0.00
862	2021-03-18	3.84	0.02	-0.52	330,337	3.89	4.00	3.81	4.88	-1.29	0.00
861	2021-03-17	3.86	0.06	-1.53	425,198	3.86	3.94	3.67	6.99	0.00	0.78
860	2021-03-16	3.92	0.05	1.29	634,266	4.00	4.03	3.82	5.25	-2.00	-1.53
859	2021-03-15	3.87	0.03	0.78	313,838	3.85	3.92	3.77	3.90	0.52	3.36
858	2021-03-12	3.84	0.08	2.13	188,554	3.76	3.86	3.66	5.32	2.13	0.26
857	2021-03-11	3.76	0.06	1.62	334,003	3.73	3.78	3.65	3.49	0.80	0.00
856	2021-03-10	3.70	0.02	0.54	304,566	3.76	3.81	3.70	2.93	-1.60	0.81
855	2021-03-09	3.68	0.10	2.79	291,212	3.60	3.70	3.55	4.17	2.22	2.17
854	2021-03-08	3.58	0.07	1.99	505,602	3.50	3.71	3.46	7.14	2.29	0.56
853	2021-03-05	3.51	0.00	0.00	655,531	3.50	3.59	3.31	8.00	0.29	-0.28
852	2021-03-04	3.51	0.30	-7.87	1,255,311	3.75	3.82	3.39	11.47	-6.40	-0.28
851	2021-03-03	3.81	0.11	-2.81	1,634,937	3.98	4.20	3.68	13.07	-4.27	-1.57
850	2021-03-02	3.92	0.09	-2.24	534,170	4.05	4.10	3.91	4.69	-3.21	1.53

OPTN Investment Calculator

This calculator shows the potential of OPTN stock.
Just pick a start date, end date and click Calculate.

Ticker:

OPTN

Date start:

2017-10-13 open

Date end:

2023-02-23 close

Duration:

5 years 134 days

Trading days:

1,348

There are no history of "OPTN" dividends

BUY

Your initial investment on 2017-10-13 open

1,000.00

Shares bought: 50.00

Stock price: 20.00

SELL

Value on 2023-02-23 close

87.50

NET: -912.50

ROI: -91.25% (0.09x)

Annualised: -36.49% (0.64x)

Stock price: 1.75

Duration: 5 years 134 days

Trading days: 1,348

Click here to calculate the HIGHEST and LOWEST values of your investment.

OPTN Monthly statistics

This section shows monthly performance of OPTN stock.
There are 65 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	1.87 2023-02-01	1.56 2023-02-14	1.81 2023-02-01	1.75 2023-02-23	-3.31	3.31	-13.81
2023 January	20	1.95 2023-01-09	1.65 2023-01-26	1.84 2023-01-03	1.79 2023-01-31	-2.72	5.98	-10.33
2022 December	19	1.94 2022-12-14	1.60 2022-12-16	1.77 2022-12-01	1.85 2022-12-30	4.52	9.60	-9.60
2022 November	21	3.63 2022-11-07	1.67 2022-11-21	3.50 2022-11-01	1.77 2022-11-30	-49.43	3.71	-52.29
2022 October	21	3.74 2022-10-03	3.03 2022-10-21	3.66 2022-10-03	3.49 2022-10-31	-4.64	2.19	-17.21
2022 September	21	3.95 2022-09-19	3.25 2022-09-15	3.62 2022-09-01	3.66 2022-09-30	1.10	9.12	-10.22
2022 August	23	4.30 2022-08-17	3.20 2022-08-01	3.59 2022-08-01	3.65 2022-08-31	1.67	19.78	-10.86
2022 July	20	4.14 2022-07-07	3.37 2022-07-13	3.61 2022-07-01	3.62 2022-07-29	0.28	14.68	-6.65
2022 June	21	3.90 2022-06-24	1.78 2022-06-10	2.03 2022-06-01	3.66 2022-06-30	80.30	92.12	-12.32
2022 May	21	2.50 2022-05-02	1.65 2022-05-13	2.38 2022-05-02	2.06 2022-05-31	-13.45	5.04	-30.67
2022 April	21	2.76 2022-04-05	2.09 2022-04-22	2.50 2022-04-01	2.42 2022-04-29	-3.20	10.40	-16.40
2022 March	23	3.00 2022-03-01	1.91 2022-03-14	2.99 2022-03-01	2.47 2022-03-31	-17.39	0.33	-36.12
2022 February	20	3.05 2022-02-25	2.20 2022-02-01	2.27 2022-02-01	2.93 2022-02-28	29.07	34.36	-3.08
2022 January	20	2.31 2022-01-28	1.62 2022-01-03	1.62 2022-01-03	2.30 2022-01-31	41.98	42.59	0.00
2021 December	22	1.85 2021-12-08	1.46 2021-12-02	1.62 2021-12-01	1.62 2021-12-31	0.00	14.20	-9.88
2021 November	21	2.89 2021-11-03	1.50 2021-11-22	2.69 2021-11-01	1.59 2021-11-30	-40.89	7.43	-44.24
2021 October	21	3.13 2021-10-06	2.60 2021-10-27	3.01 2021-10-01	2.65 2021-10-29	-11.96	3.99	-13.62
2021 September	21	3.20 2021-09-27	2.62 2021-09-15	2.94 2021-09-01	3.00 2021-09-30	2.04	8.84	-10.88
2021 August	22	3.24 2021-08-31	2.32 2021-08-11	2.81 2021-08-02	2.91 2021-08-31	3.56	15.30	-17.44
2021 July	21	3.16 2021-07-01	2.51 2021-07-27	3.12 2021-07-01	2.84 2021-07-30	-8.97	1.28	-19.55
2021 June	22	3.85 2021-06-14	3.06 2021-06-25	3.19 2021-06-01	3.11 2021-06-30	-2.51	20.69	-4.08
2021 May	20	3.60 2021-05-03	2.80 2021-05-11	3.60 2021-05-03	3.19 2021-05-28	-11.39	0.00	-22.22
2021 April	21	3.92 2021-04-26	3.39 2021-04-19	3.67 2021-04-01	3.57 2021-04-30	-2.72	6.81	-7.63
2021 March	23	4.20 2021-03-03	3.31 2021-03-05	4.01 2021-03-01	3.69 2021-03-31	-7.98	4.74	-17.46
2021 February	19	4.85 2021-02-11	3.87 2021-02-26	4.00 2021-02-01	3.88 2021-02-26	-3.00	21.25	-3.25
2021 January	19	4.54 2021-01-12	3.91 2021-01-29	4.18 2021-01-04	3.98 2021-01-29	-4.78	8.61	-6.46
2020 December	22	5.00 2020-12-28	3.97 2020-12-23	4.09 2020-12-01	4.14 2020-12-31	1.22	22.25	-2.93
2020 November	20	5.11 2020-11-19	3.24 2020-11-02	3.24 2020-11-02	4.05 2020-11-30	25.00	57.72	0.00
2020 October	22	4.25 2020-10-22	3.14 2020-10-30	3.89 2020-10-01	3.20 2020-10-30	-17.74	9.25	-19.28
2020 September	21	4.65 2020-09-09	3.53 2020-09-29	4.53 2020-09-01	3.90 2020-09-30	-13.91	2.65	-22.08
2020 August	21	7.04 2020-08-11	4.18 2020-08-27	5.17 2020-08-03	4.55 2020-08-31	-11.99	36.17	-19.15
2020 July	22	8.85 2020-07-01	3.92 2020-07-10	8.85 2020-07-01	5.10 2020-07-31	-42.37	0.00	-55.71
2020 June	22	10.00 2020-06-30	4.33 2020-06-01	4.36 2020-06-01	7.44 2020-06-30	70.64	129.36	-0.69
2020 May	20	4.97 2020-05-27	3.83 2020-05-14	4.01 2020-05-01	4.32 2020-05-29	7.73	23.94	-4.49
2020 April	21	4.77 2020-04-02	3.51 2020-04-03	4.32 2020-04-01	4.04 2020-04-30	-6.48	10.42	-18.75
2020 March	22	6.79 2020-03-05	3.28 2020-03-23	6.20 2020-03-02	4.49 2020-03-31	-27.58	9.52	-47.10
2020 February	19	8.34 2020-02-04	5.84 2020-02-27	7.89 2020-02-03	6.05 2020-02-28	-23.32	5.70	-25.98
2020 January	21	9.64 2020-01-22	7.67 2020-01-08	9.30 2020-01-02	7.83 2020-01-31	-15.81	3.66	-17.53
2019 December	21	10.07 2019-12-26	8.09 2019-12-06	9.41 2019-12-02	9.22 2019-12-31	-2.02	7.01	-14.03
2019 November	20	11.66 2019-11-20	7.95 2019-11-01	7.95 2019-11-01	9.34 2019-11-29	17.48	46.67	0.00
2019 October	23	8.07 2019-10-23	6.01 2019-10-08	7.07 2019-10-01	7.82 2019-10-31	10.61	14.14	-14.99
2019 September	20	8.57 2019-09-17	6.63 2019-09-09	7.40 2019-09-03	7.00 2019-09-30	-5.41	15.81	-10.41
2019 August	22	8.00 2019-08-30	4.44 2019-08-07	5.37 2019-08-01	7.66 2019-08-30	42.64	48.98	-17.32
2019 July	22	8.24 2019-07-12	5.33 2019-07-31	7.15 2019-07-01	5.37 2019-07-31	-24.90	15.24	-25.45
2019 June	20	8.04 2019-06-21	5.94 2019-06-07	7.66 2019-06-03	7.08 2019-06-28	-7.57	4.96	-22.45
2019 May	22	11.04 2019-05-06	6.87 2019-05-31	9.97 2019-05-01	7.59 2019-05-31	-23.87	10.73	-31.09
2019 April	21	11.23 2019-04-02	8.86 2019-04-25	10.37 2019-04-01	9.96 2019-04-30	-3.95	8.29	-14.56
2019 March	21	10.37 2019-03-29	7.47 2019-03-01	7.47 2019-03-01	10.30 2019-03-29	37.88	38.82	0.00
2019 February	19	7.98 2019-02-28	6.46 2019-02-01	6.46 2019-02-01	7.42 2019-02-28	14.86	23.53	0.00
2019 January	21	7.83 2019-01-08	5.94 2019-01-29	6.20 2019-01-02	6.44 2019-01-31	3.87	26.29	-4.19
2018 December	19	8.45 2018-12-14	5.66 2018-12-21	7.90 2018-12-03	6.20 2018-12-31	-21.52	6.96	-28.35
2018 November	21	12.05 2018-11-07	7.37 2018-11-30	10.66 2018-11-01	7.87 2018-11-30	-26.17	13.04	-30.86
2018 October	23	12.48 2018-10-01	9.78 2018-10-11	12.48 2018-10-01	10.58 2018-10-31	-15.22	0.00	-21.63
2018 September	19	15.15 2018-09-05	12.36 2018-09-28	14.80 2018-09-04	12.43 2018-09-28	-16.01	2.36	-16.49
2018 August	23	22.96 2018-08-07	12.51 2018-08-14	20.47 2018-08-01	14.87 2018-08-31	-27.36	12.16	-38.89
2018 July	21	30.00 2018-07-09	19.90 2018-07-31	28.15 2018-07-02	20.35 2018-07-31	-27.71	6.57	-29.31
2018 June	21	28.92 2018-06-29	20.52 2018-06-05	22.81 2018-06-01	27.98 2018-06-29	22.67	26.79	-10.04
2018 May	22	25.74 2018-05-15	20.95 2018-05-03	21.29 2018-05-01	23.07 2018-05-31	8.36	20.90	-1.60
2018 April	21	21.75 2018-04-30	17.87 2018-04-19	20.30 2018-04-02	21.40 2018-04-30	5.42	7.14	-11.97
2018 March	21	25.24 2018-03-27	16.50 2018-03-13	17.65 2018-03-01	20.02 2018-03-29	13.43	43.00	-6.52
2018 February	19	19.00 2018-02-01	15.50 2018-02-20	18.87 2018-02-01	17.71 2018-02-28	-6.15	0.69	-17.86
2018 January	21	21.50 2018-01-12	16.45 2018-01-05	18.82 2018-01-02	18.95 2018-01-31	0.69	14.24	-12.59
2017 December	20	21.28 2017-12-18	17.00 2017-12-12	18.94 2017-12-01	18.90 2017-12-29	-0.21	12.35	-10.24
2017 November	21	21.46 2017-11-06	15.01 2017-11-14	20.27 2017-11-01	19.09 2017-11-30	-5.82	5.87	-25.95
2017 October	13	20.97 2017-10-16	18.16 2017-10-13	20.00 2017-10-13	20.16 2017-10-31	0.80	4.85	-9.20

OPTN Dividends

This table shows historical dividends paid by OPTN.

There are no OPTN dividends to display.

OPTN Stock Splits

This table shows OPTN stock splits.

There are no OPTN stock splits to display.

OPTN Basic Information

Ticker, symbol:

OPTN
Full title:

OptiNose Inc
First trading day:

2017-10-13
Last trading day:

2023-02-23
Total trading days:

1,349
Last close price:

1.75 (+1.04%)
Market cap:

222M
Stock Exchange:

NasdaqGS
Sector:

Health Care
Industry:

Major Pharmaceuticals
OPTN CEO:

Mr. Peter Miller
Full-time employees:

221
Address:

1020 Stony Hill Rd Ste 300
Yardley
PENNSYLVANIA
19067
Description:

OptiNose, Inc. operates as a pharmaceutical company. The company is headquartered in Yardley, Pennsylvania and currently employs 99 full-time employees. The firm is focused on the development and commercialization of products for patients treated by ear, nose and throat, or ENT, and allergy specialists. The Company’s products candidates include XHANCE (Nasal Polyps), XHANCE (Chornic Sinusitis) OPN-300, OPN-021, and other. The Company’s lead product, XHANCE (fluticasone propionate) nasal spray, utilizes breath powered exhalation delivery system (EDS), to deliver a topically acting and potent anti-inflammatory corticosteroid for the treatment of chronic rhinosinusitis with nasal polyps. XHANCE has a differentiated clinical profile with the potential to become part of the standard of care for this disease because it is able to deliver medication to the primary site of inflammation.
Phone number:

12673643500

Best intraday sessions of OPTN

This table shows top 100 best intraday sessions of OPTN.

Position	Date	Percentage
1	2022-06-15	23.40
2	2022-06-13	21.40
3	2022-01-03	17.28
4	2020-03-19	15.97
5	2020-12-24	15.37
6	2019-11-04	15.32
7	2021-11-17	13.13
8	2022-01-14	12.97
9	2020-07-14	12.86
10	2022-06-14	12.35
11	2019-08-30	11.50
12	2022-03-17	11.48
13	2022-12-29	11.38
14	2018-02-21	11.27
15	2022-09-16	11.01
16	2018-06-05	10.65
17	2019-06-28	10.45
18	2020-08-03	10.44
19	2019-07-09	10.39
20	2021-10-06	10.32
21	2021-08-12	10.21
22	2019-01-02	10.16
23	2017-11-22	10.08
24	2022-11-04	9.94
25	2020-06-15	9.83
26	2020-08-04	9.74
27	2022-05-17	9.73
28	2022-05-13	9.70
29	2022-10-25	9.54
30	2018-03-16	9.50
31	2020-12-04	9.49
32	2019-12-20	9.49
33	2020-11-05	9.12
34	2021-08-18	9.09
35	2022-12-13	8.57
36	2018-12-24	8.55
37	2021-08-24	8.49
38	2018-05-14	8.46
39	2019-09-16	8.33
40	2020-11-02	8.33
41	2019-08-12	8.30
42	2018-10-12	8.28
43	2019-09-17	8.27
44	2020-06-09	8.27
45	2020-02-18	8.18
46	2017-12-13	7.86
47	2018-12-27	7.78
48	2019-07-24	7.69
49	2021-09-23	7.66
50	2019-03-05	7.63
51	2020-01-21	7.49
52	2017-11-24	7.46
53	2021-07-19	7.42
54	2022-12-07	7.39
55	2018-03-21	7.27
56	2020-03-30	7.25
57	2019-07-12	7.24
58	2019-08-26	7.24
59	2021-01-25	7.23
60	2019-06-20	7.21
61	2019-11-01	7.17
62	2021-11-23	7.10
63	2019-12-10	7.09
64	2018-12-13	7.03
65	2022-02-24	7.03
66	2020-10-02	7.01
67	2018-06-28	6.95
68	2020-11-17	6.95
69	2019-08-29	6.86
70	2022-08-12	6.82
71	2018-12-06	6.77
72	2018-03-14	6.76
73	2020-01-15	6.73
74	2020-01-14	6.72
75	2020-06-01	6.65
76	2019-11-20	6.64
77	2022-04-29	6.61
78	2018-03-02	6.56
79	2018-01-11	6.55
80	2018-06-22	6.51
81	2022-07-13	6.49
82	2019-03-01	6.43
83	2021-08-02	6.41
84	2018-06-15	6.38
85	2019-02-04	6.36
86	2018-08-20	6.30
87	2020-06-25	6.29
88	2018-10-17	6.22
89	2018-11-06	6.14
90	2019-05-06	6.11
91	2022-12-02	6.06
92	2020-08-28	6.05
93	2022-04-01	6.00
94	2021-05-26	5.98
95	2020-03-26	5.85
96	2018-08-16	5.82
97	2020-06-04	5.80
98	2019-01-07	5.78
99	2022-01-20	5.77
100	2020-06-02	5.77

Worst intraday sessions of OPTN

This table shows the worst 100 intraday sessions of OPTN.

Position	Date	Percentage
1	2018-08-14	-30.47
2	2020-07-01	-19.77
3	2022-11-11	-18.32
4	2022-11-14	-17.78
5	2020-07-07	-17.60
6	2021-11-18	-15.18
7	2021-08-11	-14.23
8	2020-04-03	-14.15
9	2020-07-06	-13.59
10	2020-03-20	-13.44
11	2020-11-23	-12.80
12	2022-03-10	-12.20
13	2020-03-16	-11.76
14	2019-03-06	-11.67
15	2019-05-09	-11.65
16	2022-08-19	-11.20
17	2020-08-24	-11.11
18	2018-01-05	-10.79
19	2019-07-31	-10.65
20	2018-12-18	-10.48
21	2022-11-10	-10.39
22	2017-11-14	-10.32
23	2020-03-18	-10.28
24	2018-12-31	-10.14
25	2017-12-12	-9.96
26	2023-01-09	-9.79
27	2018-12-12	-9.76
28	2019-07-18	-9.76
29	2018-11-30	-9.75
30	2022-04-18	-9.73
31	2020-07-09	-9.59
32	2020-03-05	-9.28
33	2020-01-02	-8.92
34	2020-07-02	-8.64
35	2020-07-08	-8.60
36	2018-05-10	-8.60
37	2022-06-27	-8.55
38	2017-11-09	-8.50
39	2020-04-28	-8.47
40	2018-03-20	-8.46
41	2022-03-01	-8.36
42	2018-11-07	-8.22
43	2021-07-20	-8.17
44	2018-07-20	-8.16
45	2022-03-11	-8.14
46	2022-04-21	-8.12
47	2020-11-06	-8.10
48	2020-04-08	-8.09
49	2019-12-05	-8.04
50	2022-05-09	-7.98
51	2018-11-14	-7.96
52	2019-06-06	-7.95
53	2018-12-17	-7.94
54	2019-01-22	-7.85
55	2019-07-15	-7.77
56	2018-12-19	-7.65
57	2017-11-07	-7.58
58	2019-06-24	-7.44
59	2020-12-29	-7.41
60	2018-02-09	-7.40
61	2022-01-05	-7.29
62	2021-02-17	-7.25
63	2018-08-13	-7.23
64	2020-02-04	-7.21
65	2022-06-06	-7.18
66	2020-08-21	-7.16
67	2021-10-05	-7.14
68	2019-08-02	-7.05
69	2021-06-24	-7.04
70	2022-11-28	-6.91
71	2020-02-05	-6.90
72	2022-09-14	-6.79
73	2020-05-27	-6.79
74	2018-07-24	-6.78
75	2019-07-19	-6.77
76	2019-04-09	-6.75
77	2020-08-11	-6.75
78	2020-05-29	-6.70
79	2022-11-15	-6.57
80	2018-09-25	-6.57
81	2018-10-01	-6.49
82	2022-12-09	-6.45
83	2020-07-22	-6.44
84	2019-06-27	-6.43
85	2020-10-27	-6.42
86	2021-03-04	-6.40
87	2022-11-09	-6.34
88	2020-07-20	-6.27
89	2018-12-20	-6.26
90	2021-05-24	-6.25
91	2020-11-30	-6.25
92	2019-01-10	-6.21
93	2020-06-26	-6.19
94	2018-01-04	-6.19
95	2019-02-28	-6.19
96	2021-12-21	-6.18
97	2021-09-01	-6.12
98	2021-08-03	-6.08
99	2022-06-17	-6.04
100	2021-06-25	-6.03

Best after-hours sessions of OPTN

This table shows top 100 best after-hours sessions of OPTN.

Position	Date	Percentage
1	2020-06-29	20.40
2	2020-06-30	18.95
3	2022-06-10	16.22
4	2018-01-04	10.68
5	2018-05-09	10.36
6	2020-07-08	10.35
7	2019-08-12	9.98
8	2020-07-16	8.49
9	2022-11-14	7.03
10	2021-05-24	6.67
11	2019-03-05	6.63
12	2021-06-23	6.61
13	2020-03-12	6.45
14	2020-03-23	6.30
15	2020-07-17	6.10
16	2019-06-07	5.62
17	2021-11-17	5.52
18	2021-06-24	5.45
19	2020-03-09	5.29
20	2020-06-04	5.29
21	2020-11-18	5.15
22	2020-12-17	5.10
23	2020-10-21	4.96
24	2020-11-06	4.96
25	2018-11-12	4.92
26	2021-12-20	4.71
27	2020-11-17	4.71
28	2022-03-18	4.66
29	2020-04-28	4.50
30	2020-07-20	4.46
31	2020-03-16	4.10
32	2022-06-17	4.09
33	2021-11-26	3.73
34	2020-04-16	3.70
35	2021-11-18	3.70
36	2020-04-03	3.63
37	2020-05-15	3.58
38	2021-03-15	3.36
39	2020-06-11	3.35
40	2021-02-26	3.35
41	2018-02-22	3.30
42	2020-08-21	3.13
43	2020-05-22	3.05
44	2018-03-27	3.04
45	2021-08-10	3.01
46	2019-08-16	2.99
47	2018-06-19	2.98
48	2020-04-08	2.93
49	2018-06-01	2.90
50	2020-04-13	2.83
51	2020-04-27	2.82
52	2019-12-17	2.81
53	2020-03-03	2.81
54	2021-08-20	2.79
55	2020-04-07	2.77
56	2021-02-10	2.76
57	2019-02-22	2.74
58	2022-06-24	2.66
59	2020-04-06	2.57
60	2021-03-22	2.56
61	2021-12-03	2.56
62	2020-04-24	2.50
63	2020-02-28	2.48
64	2022-10-20	2.46
65	2020-08-03	2.45
66	2022-06-03	2.45
67	2021-09-03	2.45
68	2021-05-04	2.42
69	2020-03-19	2.42
70	2020-07-07	2.42
71	2021-11-23	2.41
72	2022-03-30	2.38
73	2022-10-13	2.37
74	2018-07-17	2.37
75	2022-03-24	2.31
76	2022-08-09	2.29
77	2019-10-10	2.18
78	2018-06-11	2.17
79	2021-03-09	2.17
80	2018-08-13	2.15
81	2021-01-05	2.14
82	2022-05-25	2.13
83	2018-03-08	2.13
84	2022-05-26	2.06
85	2022-02-28	2.05
86	2020-10-07	2.00
87	2020-05-04	1.98
88	2020-11-04	1.97
89	2022-09-28	1.97
90	2022-04-14	1.97
91	2022-02-08	1.96
92	2020-02-03	1.96
93	2019-10-25	1.95
94	2022-03-29	1.94
95	2020-02-06	1.93
96	2021-07-27	1.92
97	2019-08-28	1.91
98	2020-04-29	1.91
99	2022-09-08	1.90
100	2021-10-28	1.89

Worst after-hours sessions of OPTN

This table shows the worst 100 after-hours sessions of OPTN.

Position	Date	Percentage
1	2021-11-15	-33.47
2	2020-08-13	-19.59
3	2019-11-20	-12.36
4	2020-03-13	-9.61
5	2018-06-04	-9.50
6	2022-07-12	-6.61
7	2022-05-12	-6.25
8	2018-03-21	-5.87
9	2020-02-21	-5.76
10	2020-03-17	-5.67
11	2018-05-15	-5.56
12	2022-02-04	-5.39
13	2022-11-09	-5.23
14	2022-02-23	-5.19
15	2022-11-03	-5.17
16	2020-03-26	-5.05
17	2020-06-10	-4.60
18	2020-02-27	-4.50
19	2018-03-01	-4.34
20	2022-12-15	-4.00
21	2022-06-13	-3.83
22	2020-03-31	-3.79
23	2022-02-01	-3.78
24	2022-11-18	-3.68
25	2022-12-01	-3.51
26	2019-08-30	-3.39
27	2020-04-20	-3.25
28	2020-03-10	-3.20
29	2020-03-11	-3.16
30	2020-02-26	-3.11
31	2020-06-12	-3.11
32	2019-11-11	-3.05
33	2019-05-08	-2.97
34	2022-02-22	-2.92
35	2017-12-06	-2.85
36	2022-09-15	-2.82
37	2020-04-17	-2.80
38	2022-10-10	-2.79
39	2022-01-21	-2.74
40	2022-10-06	-2.70
41	2019-11-01	-2.70
42	2022-10-18	-2.70
43	2022-05-11	-2.69
44	2019-08-06	-2.62
45	2018-02-01	-2.56
46	2019-08-13	-2.56
47	2022-03-07	-2.55
48	2020-01-24	-2.47
49	2022-08-26	-2.45
50	2022-12-16	-2.35
51	2022-12-19	-2.35
52	2022-12-28	-2.34
53	2022-04-21	-2.33
54	2023-01-12	-2.29
55	2022-02-09	-2.25
56	2022-02-18	-2.22
57	2022-09-22	-2.18
58	2022-12-29	-2.15
59	2021-09-15	-2.15
60	2018-12-26	-2.13
61	2020-01-02	-2.13
62	2020-10-01	-2.11
63	2018-07-13	-2.08
64	2022-05-02	-2.05
65	2022-06-08	-2.05
66	2022-09-14	-2.04
67	2020-06-25	-2.02
68	2017-12-21	-1.96
69	2022-08-11	-1.95
70	2022-08-22	-1.92
71	2019-11-21	-1.91
72	2017-10-30	-1.90
73	2021-09-27	-1.90
74	2020-07-23	-1.90
75	2022-06-23	-1.90
76	2022-04-13	-1.89
77	2022-10-21	-1.86
78	2021-01-26	-1.86
79	2018-10-22	-1.85
80	2023-02-13	-1.82
81	2020-10-14	-1.82
82	2022-01-20	-1.82
83	2019-08-02	-1.80
84	2018-04-03	-1.79
85	2022-12-21	-1.78
86	2020-01-29	-1.77
87	2021-10-05	-1.75
88	2021-09-17	-1.75
89	2020-04-14	-1.74
90	2022-08-17	-1.74
91	2020-08-04	-1.71
92	2020-05-13	-1.70
93	2021-05-10	-1.69
94	2022-06-21	-1.69
95	2022-04-29	-1.65
96	2019-05-17	-1.64
97	2022-01-10	-1.63
98	2022-06-16	-1.62
99	2022-10-24	-1.62
100	2020-09-18	-1.62

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:50:37

OPTN information

Full title

OptiNose Inc
First trading day

2017-10-13
Last trading day

2023-02-23
Total trading days

1,349
Last close price

1.75 (+1.04%)
Market cap

222M
Stock Exchange

NasdaqGS
Sector

Health Care
Industry

Major Pharmaceuticals
OPTN CEO

Mr. Peter Miller
Full-time employees

221
Address

1020 Stony Hill Rd Ste 300
Yardley
PENNSYLVANIA
19067
Phone number

12673643500
Description

OptiNose, Inc. operates as a pharmaceutical company. The company is headquartered in Yardley, Pennsylvania and currently employs 99 full-time employees. The firm is focused on the development and commercialization of products for patients treated by ear, nose and throat, or ENT, and allergy specialists. The Company’s products candidates include XHANCE (Nasal Polyps), XHANCE (Chornic Sinusitis) OPN-300, OPN-021, and other. The Company’s lead product, XHANCE (fluticasone propionate) nasal spray, utilizes breath powered exhalation delivery system (EDS), to deliver a topically acting and potent anti-inflammatory corticosteroid for the treatment of chronic rhinosinusitis with nasal polyps. XHANCE has a differentiated clinical profile with the potential to become part of the standard of care for this disease because it is able to deliver medication to the primary site of inflammation.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

103 -- 8 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...