Optowide Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	160.20	166.56	158.30	164.08	164.08	3.68%	11,465,350
Aug 13, 2026	161.00	167.61	157.01	158.25	158.25	0.49%	16,517,280
Aug 12, 2026	149.00	161.61	147.20	157.48	157.48	7.54%	14,532,160
Aug 11, 2026	145.00	151.33	137.80	146.44	146.44	-1.39%	13,980,465
Aug 10, 2026	147.73	153.00	143.16	148.50	148.50	-1.09%	20,601,889
Aug 7, 2026	129.39	153.46	129.38	150.14	150.14	16.14%	14,418,430
Aug 6, 2026	120.04	132.72	119.27	129.28	129.28	3.42%	9,746,363
Aug 5, 2026	111.80	125.87	111.80	125.00	125.00	5.66%	9,615,023
Aug 4, 2026	114.29	119.97	112.00	118.30	118.30	6.96%	9,161,271
Aug 3, 2026	106.26	113.50	105.24	110.60	110.60	2.36%	8,099,104
Jul 31, 2026	109.00	117.17	108.03	108.05	108.05	7.27%	8,529,555
Jul 30, 2026	111.77	113.65	99.10	100.73	100.73	-10.77%	8,370,781
Jul 29, 2026	116.09	118.00	106.00	112.89	112.89	-2.39%	7,135,306
Jul 28, 2026	123.05	125.22	114.70	115.66	115.66	-7.88%	6,411,308
Jul 27, 2026	120.01	127.00	119.47	125.56	125.56	4.11%	5,890,548
Jul 24, 2026	123.90	126.80	119.55	120.60	120.60	-4.29%	5,321,818
Jul 23, 2026	129.75	133.70	125.00	126.00	126.00	-0.01%	7,866,996
Jul 22, 2026	125.00	134.17	123.34	126.01	126.01	3.97%	11,112,792
Jul 21, 2026	115.38	122.48	98.68	121.20	121.20	7.45%	10,184,381
Jul 20, 2026	127.98	129.52	108.91	112.80	112.80	-8.29%	8,684,969
Jul 17, 2026	139.10	140.00	122.60	123.00	123.00	-12.05%	7,834,499
Jul 16, 2026	148.94	148.94	138.01	139.86	139.86	-5.75%	4,817,993
Jul 15, 2026	156.55	157.88	147.36	148.40	148.40	-4.58%	5,055,996
Jul 14, 2026	150.23	156.47	143.15	155.53	155.53	5.84%	6,512,217
Jul 13, 2026	158.51	162.70	146.64	146.95	146.95	-7.87%	6,117,021
Jul 10, 2026	162.33	172.00	159.40	159.51	159.51	-1.96%	7,139,838
Jul 9, 2026	158.10	163.36	151.03	162.70	162.70	4.85%	6,303,454
Jul 8, 2026	155.39	162.28	153.00	155.18	155.18	0.77%	7,079,041
Jul 7, 2026	158.46	159.78	150.82	154.00	154.00	-2.36%	6,020,503
Jul 6, 2026	165.00	168.50	156.04	157.72	157.72	-4.18%	7,219,254
Jul 3, 2026	173.10	173.30	164.60	164.60	164.60	-3.39%	8,646,231
Jul 2, 2026	185.00	189.40	169.45	170.38	170.38	-10.09%	8,357,815
Jul 1, 2026	191.13	196.00	185.71	189.50	189.50	-1.60%	8,672,675
Jun 30, 2026	185.98	195.28	180.49	192.58	192.58	4.69%	7,216,277
Jun 29, 2026	188.64	192.71	174.90	183.95	183.95	-1.95%	8,940,415
Jun 26, 2026	200.50	200.80	186.00	187.60	187.60	-8.08%	9,307,664
Jun 25, 2026	209.00	212.48	201.37	204.10	204.10	-1.79%	7,815,006
Jun 24, 2026	198.80	209.49	195.00	207.81	207.81	4.53%	8,295,104
Jun 23, 2026	207.00	207.40	196.00	198.80	198.80	-4.29%	7,748,268
Jun 22, 2026	215.00	215.00	198.70	207.70	207.70	-2.28%	12,598,710
Jun 18, 2026	211.00	215.99	208.68	212.54	212.54	0.82%	10,306,330
Jun 17, 2026	208.87	212.82	205.36	210.82	210.82	-1.32%	9,090,318
Jun 16, 2026	208.47	215.38	203.02	213.64	213.64	2.48%	11,613,450
Jun 15, 2026	190.56	209.88	190.56	208.47	208.47	9.76%	12,934,510
Jun 12, 2026	195.50	201.66	188.83	189.94	189.94	-0.71%	10,154,030
Jun 11, 2026	189.81	196.00	189.00	191.30	191.30	1.30%	8,677,528
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