Optimum Communications, Inc. (OPTU)
NYSE: OPTU · Real-Time Price · USD
1.310
-0.090 (-6.43%)
At close: Mar 30, 2026, 4:00 PM EDT
1.340
+0.030 (2.29%)
Pre-market: Mar 31, 2026, 8:00 AM EDT
Optimum Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 1.46 | 1.46 | 1.31 | 1.31 | 1.31 | -6.43% | 2,582,639 |
| Mar 27, 2026 | 1.35 | 1.43 | 1.31 | 1.40 | 1.40 | 2.19% | 1,866,524 |
| Mar 26, 2026 | 1.33 | 1.39 | 1.32 | 1.37 | 1.37 | 1.48% | 1,307,032 |
| Mar 25, 2026 | 1.27 | 1.36 | 1.27 | 1.35 | 1.35 | 8.00% | 1,617,079 |
| Mar 24, 2026 | 1.27 | 1.39 | 1.24 | 1.25 | 1.25 | -4.58% | 3,444,632 |
| Mar 23, 2026 | 1.26 | 1.33 | 1.20 | 1.31 | 1.31 | 7.38% | 4,472,469 |
| Mar 20, 2026 | 1.35 | 1.36 | 1.22 | 1.22 | 1.22 | -8.27% | 6,117,821 |
| Mar 19, 2026 | 1.35 | 1.38 | 1.29 | 1.33 | 1.33 | -3.62% | 5,478,649 |
| Mar 18, 2026 | 1.35 | 1.45 | 1.30 | 1.38 | 1.38 | 0.73% | 4,846,168 |
| Mar 17, 2026 | 1.39 | 1.44 | 1.36 | 1.37 | 1.37 | -1.44% | 1,756,194 |
| Mar 16, 2026 | 1.42 | 1.43 | 1.33 | 1.39 | 1.39 | -1.42% | 2,437,506 |
| Mar 13, 2026 | 1.45 | 1.48 | 1.35 | 1.41 | 1.41 | -2.08% | 1,600,080 |
| Mar 12, 2026 | 1.47 | 1.50 | 1.40 | 1.44 | 1.44 | -4.00% | 2,566,971 |
| Mar 11, 2026 | 1.45 | 1.51 | 1.37 | 1.50 | 1.50 | 0.67% | 2,476,056 |
| Mar 10, 2026 | 1.48 | 1.53 | 1.47 | 1.49 | 1.49 | 0.68% | 2,400,271 |
| Mar 9, 2026 | 1.42 | 1.50 | 1.38 | 1.48 | 1.48 | -0.67% | 3,102,208 |
| Mar 6, 2026 | 1.46 | 1.50 | 1.44 | 1.49 | 1.49 | -0.67% | 1,728,925 |
| Mar 5, 2026 | 1.51 | 1.55 | 1.46 | 1.50 | 1.50 | -1.96% | 2,024,649 |
| Mar 4, 2026 | 1.42 | 1.58 | 1.42 | 1.53 | 1.53 | 2.00% | 3,044,104 |
| Mar 3, 2026 | 1.42 | 1.51 | 1.38 | 1.50 | 1.50 | 2.74% | 1,773,904 |
| Mar 2, 2026 | 1.44 | 1.47 | 1.39 | 1.46 | 1.46 | 1.39% | 2,030,140 |
| Feb 27, 2026 | 1.41 | 1.45 | 1.39 | 1.44 | 1.44 | 1.41% | 1,539,880 |
| Feb 26, 2026 | 1.45 | 1.46 | 1.40 | 1.42 | 1.42 | -2.07% | 1,223,349 |
| Feb 25, 2026 | 1.50 | 1.50 | 1.43 | 1.45 | 1.45 | -2.68% | 1,596,315 |
| Feb 24, 2026 | 1.46 | 1.50 | 1.43 | 1.49 | 1.49 | 1.36% | 3,991,662 |
| Feb 23, 2026 | 1.52 | 1.53 | 1.46 | 1.47 | 1.47 | -3.92% | 2,179,616 |
| Feb 20, 2026 | 1.53 | 1.58 | 1.51 | 1.53 | 1.53 | -1.92% | 1,655,636 |
| Feb 19, 2026 | 1.56 | 1.61 | 1.52 | 1.56 | 1.56 | -1.89% | 1,232,406 |
| Feb 18, 2026 | 1.61 | 1.65 | 1.57 | 1.59 | 1.59 | -1.85% | 1,182,846 |
| Feb 17, 2026 | 1.61 | 1.66 | 1.58 | 1.62 | 1.62 | -2.99% | 1,888,720 |
| Feb 13, 2026 | 1.63 | 1.74 | 1.60 | 1.67 | 1.67 | -0.60% | 2,345,212 |
| Feb 12, 2026 | 1.76 | 1.90 | 1.57 | 1.68 | 1.68 | 3.70% | 2,482,676 |
| Feb 11, 2026 | 1.61 | 1.67 | 1.61 | 1.62 | 1.62 | 0.62% | 2,172,099 |
| Feb 10, 2026 | 1.61 | 1.70 | 1.58 | 1.61 | 1.61 | -1.83% | 2,015,142 |
| Feb 9, 2026 | 1.61 | 1.65 | 1.59 | 1.64 | 1.64 | - | 719,965 |
| Feb 6, 2026 | 1.62 | 1.68 | 1.61 | 1.64 | 1.64 | 2.50% | 1,664,503 |
| Feb 5, 2026 | 1.60 | 1.62 | 1.58 | 1.60 | 1.60 | - | 1,493,689 |
| Feb 4, 2026 | 1.64 | 1.69 | 1.60 | 1.60 | 1.60 | -3.03% | 1,305,559 |
| Feb 3, 2026 | 1.63 | 1.67 | 1.57 | 1.65 | 1.65 | 3.77% | 2,387,146 |
| Feb 2, 2026 | 1.53 | 1.70 | 1.53 | 1.59 | 1.59 | 3.92% | 2,418,180 |
| Jan 30, 2026 | 1.58 | 1.64 | 1.52 | 1.53 | 1.53 | -4.38% | 2,766,428 |
| Jan 29, 2026 | 1.60 | 1.61 | 1.55 | 1.60 | 1.60 | 1.27% | 2,311,386 |
| Jan 28, 2026 | 1.64 | 1.67 | 1.55 | 1.58 | 1.58 | -3.07% | 2,024,974 |
| Jan 27, 2026 | 1.70 | 1.72 | 1.61 | 1.63 | 1.63 | -4.68% | 1,592,279 |
| Jan 26, 2026 | 1.77 | 1.81 | 1.69 | 1.71 | 1.71 | -5.00% | 4,581,355 |
| Jan 23, 2026 | 1.78 | 1.82 | 1.77 | 1.80 | 1.80 | -1.10% | 1,499,087 |
| Jan 22, 2026 | 1.85 | 1.90 | 1.80 | 1.82 | 1.82 | -1.09% | 947,475 |
| Jan 21, 2026 | 1.81 | 1.84 | 1.76 | 1.84 | 1.84 | 2.22% | 1,347,018 |
| Jan 20, 2026 | 1.82 | 1.86 | 1.79 | 1.80 | 1.80 | -4.76% | 1,806,561 |
| Jan 16, 2026 | 1.93 | 1.93 | 1.86 | 1.89 | 1.89 | -1.05% | 956,476 |