Optowide Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	205.01	205.96	187.08	188.85	188.85	-11.06%	15,195,420
Jun 9, 2026	221.28	223.80	202.67	212.33	212.33	-1.24%	14,771,890
Jun 8, 2026	228.27	228.27	212.00	215.00	215.00	-11.08%	9,203,026
Jun 5, 2026	231.00	252.00	231.00	241.80	241.80	2.16%	12,084,210
Jun 4, 2026	235.00	245.60	229.00	236.69	236.69	-3.78%	11,426,630
Jun 3, 2026	243.38	249.99	235.00	246.00	246.00	6.12%	12,135,690
Jun 2, 2026	221.80	236.88	214.80	231.82	231.82	5.03%	7,841,364
Jun 1, 2026	233.90	233.90	214.00	220.71	220.71	-5.64%	7,871,086
May 29, 2026	242.30	248.88	231.00	233.90	233.90	-4.04%	7,102,907
May 28, 2026	232.14	246.39	230.01	243.87	243.75	4.52%	10,820,022
May 27, 2026	230.27	244.96	227.91	233.32	233.21	0.88%	10,436,943
May 26, 2026	237.86	237.86	226.29	231.29	231.17	-2.48%	7,168,573
May 25, 2026	239.29	240.00	230.72	237.16	237.05	-0.02%	7,554,704
May 22, 2026	233.85	242.86	232.01	237.21	237.10	3.47%	7,720,925
May 21, 2026	250.00	251.43	228.57	229.26	229.15	-8.05%	8,738,734
May 20, 2026	236.06	252.86	228.57	249.34	249.22	5.43%	10,818,797
May 19, 2026	245.20	245.20	227.85	236.49	236.37	-5.16%	8,536,926
May 18, 2026	244.07	254.86	240.72	249.35	249.23	0.05%	6,742,684
May 15, 2026	261.43	272.50	242.86	249.23	249.11	-4.93%	9,683,616
May 14, 2026	267.63	277.14	262.14	262.14	262.02	-1.78%	10,592,798
May 13, 2026	253.57	270.23	250.01	266.90	266.77	2.09%	10,857,837
May 12, 2026	271.29	282.07	258.01	261.44	261.31	-2.55%	11,154,661
May 11, 2026	268.57	273.21	257.19	268.29	268.16	0.83%	10,144,936
May 8, 2026	251.34	267.00	248.57	266.07	265.94	2.91%	10,029,526
May 7, 2026	241.43	259.20	237.56	258.56	258.43	7.13%	11,595,197
May 6, 2026	240.00	250.71	237.87	241.36	241.24	1.78%	10,579,161
Apr 30, 2026	236.59	241.59	228.62	237.14	237.03	2.55%	10,438,239
Apr 29, 2026	230.71	236.79	225.36	231.26	231.15	-0.38%	7,699,495
Apr 28, 2026	242.14	246.43	228.57	232.14	232.03	-4.31%	10,944,496
Apr 27, 2026	244.31	249.14	238.64	242.61	242.49	-1.55%	9,804,429
Apr 24, 2026	257.13	258.56	239.36	246.43	246.31	-4.96%	14,394,785
Apr 23, 2026	285.90	306.49	249.89	259.29	259.16	-8.59%	21,666,217
Apr 22, 2026	270.05	284.84	269.56	283.65	283.51	5.03%	12,189,653
Apr 21, 2026	247.39	277.71	247.39	270.07	269.94	6.92%	15,350,173
Apr 20, 2026	253.92	274.63	250.04	252.59	252.46	-1.22%	14,413,391
Apr 17, 2026	247.86	258.57	244.29	255.71	255.59	4.60%	12,482,016
Apr 16, 2026	241.49	249.04	232.86	244.47	244.35	0.22%	9,601,824
Apr 15, 2026	241.41	253.31	237.84	243.93	243.81	2.47%	10,389,994
Apr 14, 2026	234.86	249.77	232.55	238.06	237.94	1.36%	12,204,922
Apr 13, 2026	231.43	239.29	223.19	234.86	234.75	0.83%	10,729,251
Apr 10, 2026	237.87	247.14	230.00	232.92	232.81	-1.51%	12,249,158
Apr 9, 2026	236.46	243.93	232.57	236.50	236.39	-2.33%	11,998,272
Apr 8, 2026	248.49	250.00	229.29	242.14	242.03	3.35%	14,590,505
Apr 7, 2026	237.14	240.00	225.13	234.29	234.17	-3.22%	12,939,339
Apr 3, 2026	214.18	242.96	213.68	242.09	241.98	19.22%	15,667,959
Apr 2, 2026	199.29	211.31	198.57	203.06	202.96	-1.08%	9,631,679
Apr 1, 2026	203.66	206.32	191.79	205.26	205.17	6.22%	12,503,609
Mar 31, 2026	196.36	198.93	188.21	193.24	193.15	-4.91%	10,575,925
Mar 30, 2026	203.66	206.51	194.29	203.21	203.12	-3.23%	11,979,550
Mar 27, 2026	182.14	211.66	180.26	210.00	209.90	10.61%	14,804,397