Optimum Communications, Inc. (OPTU)
NYSE: OPTU · Real-Time Price · USD
1.705
-0.095 (-5.28%)
Jan 26, 2026, 4:00 PM EST - Market closed
Optimum Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 1.77 | 1.81 | 1.76 | 1.77 | - | -1.94% | 731,465 |
| 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 |
| Jan 15, 2026 | 1.96 | 1.98 | 1.87 | 1.91 | 1.91 | 1.06% | 1,240,129 |
| Jan 14, 2026 | 1.90 | 1.95 | 1.87 | 1.89 | 1.89 | -0.53% | 2,258,169 |
| Jan 13, 2026 | 1.98 | 1.98 | 1.89 | 1.90 | 1.90 | -2.06% | 1,219,645 |
| Jan 12, 2026 | 1.85 | 2.02 | 1.82 | 1.94 | 1.94 | 2.11% | 1,619,515 |
| Jan 9, 2026 | 1.74 | 1.98 | 1.70 | 1.90 | 1.90 | 10.47% | 6,168,866 |
| Jan 8, 2026 | 1.64 | 1.81 | 1.64 | 1.72 | 1.72 | 3.61% | 2,937,457 |
| Jan 7, 2026 | 1.71 | 1.75 | 1.66 | 1.66 | 1.66 | -2.92% | 999,533 |
| Jan 6, 2026 | 1.70 | 1.76 | 1.63 | 1.71 | 1.71 | 0.59% | 6,612,872 |
| Jan 5, 2026 | 1.72 | 1.77 | 1.66 | 1.70 | 1.70 | -1.16% | 1,871,765 |
| Jan 2, 2026 | 1.64 | 1.83 | 1.64 | 1.72 | 1.72 | 4.24% | 1,777,116 |
| Dec 31, 2025 | 1.63 | 1.71 | 1.62 | 1.65 | 1.65 | 0.61% | 2,368,811 |
| Dec 30, 2025 | 1.68 | 1.69 | 1.62 | 1.64 | 1.64 | -2.96% | 1,312,327 |
| Dec 29, 2025 | 1.65 | 1.72 | 1.63 | 1.69 | 1.69 | 1.81% | 2,045,019 |
| Dec 26, 2025 | 1.69 | 1.70 | 1.64 | 1.66 | 1.66 | -2.35% | 596,616 |
| Dec 24, 2025 | 1.71 | 1.73 | 1.68 | 1.70 | 1.70 | 1.19% | 550,053 |
| Dec 23, 2025 | 1.76 | 1.76 | 1.68 | 1.68 | 1.68 | -3.45% | 1,805,502 |
| Dec 22, 2025 | 1.69 | 1.77 | 1.69 | 1.74 | 1.74 | 2.35% | 1,176,634 |
| Dec 19, 2025 | 1.65 | 1.70 | 1.60 | 1.70 | 1.70 | 3.03% | 5,736,416 |
| Dec 18, 2025 | 1.75 | 1.77 | 1.59 | 1.65 | 1.65 | -5.17% | 7,309,520 |
| Dec 17, 2025 | 1.77 | 1.83 | 1.70 | 1.74 | 1.74 | -3.33% | 4,091,717 |
| Dec 16, 2025 | 1.79 | 1.85 | 1.79 | 1.80 | 1.80 | -1.10% | 1,540,476 |
| Dec 15, 2025 | 1.90 | 1.92 | 1.81 | 1.82 | 1.82 | -3.70% | 1,805,547 |
| Dec 12, 2025 | 1.93 | 1.98 | 1.88 | 1.89 | 1.89 | -2.58% | 1,345,566 |
| Dec 11, 2025 | 1.93 | 1.97 | 1.85 | 1.94 | 1.94 | 1.57% | 1,597,906 |
| Dec 10, 2025 | 1.74 | 1.94 | 1.73 | 1.91 | 1.91 | 8.52% | 3,980,665 |
| Dec 9, 2025 | 1.81 | 1.83 | 1.74 | 1.76 | 1.76 | -2.76% | 2,564,028 |
| Dec 8, 2025 | 1.82 | 1.86 | 1.80 | 1.81 | 1.81 | -1.63% | 1,123,763 |
| Dec 5, 2025 | 1.91 | 1.91 | 1.83 | 1.84 | 1.84 | -3.16% | 1,885,909 |
| Dec 4, 2025 | 1.92 | 1.93 | 1.86 | 1.90 | 1.90 | 1.60% | 1,080,770 |
| Dec 3, 2025 | 1.85 | 1.91 | 1.84 | 1.87 | 1.87 | 1.08% | 2,588,588 |
| Dec 2, 2025 | 1.90 | 1.91 | 1.82 | 1.85 | 1.85 | -3.14% | 5,573,761 |
| Dec 1, 2025 | 1.88 | 1.96 | 1.87 | 1.91 | 1.91 | 0.53% | 1,952,330 |
| Nov 28, 2025 | 1.90 | 1.96 | 1.87 | 1.90 | 1.90 | -0.52% | 978,016 |
| Nov 26, 2025 | 2.00 | 2.06 | 1.89 | 1.91 | 1.91 | -8.17% | 2,902,723 |
| Nov 25, 2025 | 1.90 | 2.14 | 1.90 | 2.08 | 2.08 | 18.18% | 9,323,204 |
| Nov 24, 2025 | 1.77 | 1.81 | 1.73 | 1.76 | 1.76 | -0.56% | 2,903,115 |
| Nov 21, 2025 | 1.70 | 1.78 | 1.70 | 1.77 | 1.77 | 4.12% | 2,908,748 |
| Nov 20, 2025 | 1.81 | 1.86 | 1.70 | 1.70 | 1.70 | -5.03% | 4,283,979 |
| Nov 19, 2025 | 1.80 | 1.82 | 1.68 | 1.79 | 1.79 | - | 2,193,420 |
| Nov 18, 2025 | 1.76 | 1.90 | 1.75 | 1.79 | 1.79 | 1.13% | 3,838,978 |
| Nov 17, 2025 | 1.76 | 1.83 | 1.74 | 1.77 | 1.77 | -0.56% | 3,637,017 |
| Nov 14, 2025 | 1.79 | 1.83 | 1.75 | 1.78 | 1.78 | -1.66% | 3,895,221 |
| Nov 13, 2025 | 1.96 | 1.97 | 1.79 | 1.81 | 1.81 | -7.65% | 2,630,650 |
| Nov 12, 2025 | 1.99 | 2.02 | 1.95 | 1.96 | 1.96 | -0.51% | 2,652,687 |