Optimum Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	1.03	1.16	1.02	1.13	-	6.13%	20,700,214
Jun 2, 2026	1.14	1.22	1.03	1.06	1.06	-8.62%	18,167,873
Jun 1, 2026	1.19	1.32	1.03	1.16	1.16	76.24%	123,049,160
May 29, 2026	0.59	0.69	0.58	0.66	0.66	8.87%	5,715,936
May 28, 2026	0.61	0.65	0.59	0.60	0.60	-2.48%	3,893,409
May 27, 2026	0.63	0.69	0.60	0.62	0.62	-3.35%	4,088,474
May 26, 2026	0.71	0.71	0.64	0.64	0.64	-2.96%	3,840,847
May 22, 2026	0.72	0.80	0.66	0.66	0.66	-7.37%	4,011,949
May 21, 2026	0.65	0.78	0.62	0.71	0.71	9.56%	5,423,852
May 20, 2026	0.67	0.73	0.65	0.65	0.65	-3.34%	4,075,485
May 19, 2026	0.72	0.77	0.67	0.67	0.67	-5.80%	5,067,986
May 18, 2026	0.79	0.81	0.69	0.72	0.72	-11.05%	4,444,105
May 15, 2026	0.86	0.89	0.79	0.80	0.80	-8.54%	4,870,566
May 14, 2026	0.92	0.94	0.86	0.88	0.88	-5.21%	5,849,284
May 13, 2026	0.97	0.99	0.91	0.93	0.93	-2.51%	4,336,680
May 12, 2026	1.08	1.10	0.95	0.95	0.95	-10.23%	3,828,484
May 11, 2026	1.08	1.16	1.03	1.06	1.06	-6.19%	7,919,554
May 8, 2026	1.16	1.22	1.11	1.13	1.13	-4.24%	4,994,498
May 7, 2026	1.26	1.34	1.13	1.18	1.18	-14.49%	9,988,127
May 6, 2026	1.42	1.42	1.38	1.38	1.38	-2.82%	1,409,868
May 5, 2026	1.50	1.52	1.42	1.42	1.42	-5.33%	1,705,981
May 4, 2026	1.58	1.63	1.44	1.50	1.50	-6.25%	2,838,521
May 1, 2026	1.59	1.64	1.52	1.60	1.60	1.27%	2,360,031
Apr 30, 2026	1.57	1.61	1.53	1.58	1.58	2.60%	3,556,619
Apr 29, 2026	1.57	1.64	1.51	1.54	1.54	-3.75%	4,936,002
Apr 28, 2026	1.55	1.62	1.52	1.60	1.60	3.90%	2,695,307
Apr 27, 2026	1.52	1.60	1.50	1.54	1.54	1.99%	3,262,381
Apr 24, 2026	1.64	1.66	1.51	1.51	1.51	-9.58%	1,766,326
Apr 23, 2026	1.73	1.74	1.66	1.67	1.67	-2.34%	1,382,425
Apr 22, 2026	1.65	1.71	1.64	1.71	1.71	3.01%	1,089,948
Apr 21, 2026	1.67	1.68	1.59	1.66	1.66	-1.19%	1,486,380
Apr 20, 2026	1.64	1.75	1.62	1.68	1.68	0.60%	2,494,058
Apr 17, 2026	1.53	1.70	1.53	1.67	1.67	9.15%	5,930,951
Apr 16, 2026	1.52	1.54	1.46	1.53	1.53	0.66%	5,035,679
Apr 15, 2026	1.43	1.55	1.43	1.52	1.52	6.29%	1,583,169
Apr 14, 2026	1.41	1.46	1.37	1.43	1.43	2.14%	2,755,450
Apr 13, 2026	1.32	1.41	1.31	1.40	1.40	6.06%	3,180,237
Apr 10, 2026	1.32	1.35	1.31	1.32	1.32	-0.75%	1,024,918
Apr 9, 2026	1.34	1.37	1.32	1.33	1.33	-0.75%	611,371
Apr 8, 2026	1.33	1.35	1.30	1.34	1.34	3.88%	1,988,473
Apr 7, 2026	1.37	1.37	1.29	1.29	1.29	-7.19%	1,956,123
Apr 6, 2026	1.35	1.40	1.35	1.39	1.39	1.46%	878,429
Apr 2, 2026	1.30	1.39	1.28	1.37	1.37	3.01%	1,085,491
Apr 1, 2026	1.29	1.36	1.29	1.33	1.33	2.31%	1,384,243
Mar 31, 2026	1.32	1.35	1.28	1.30	1.30	-0.76%	1,454,502
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%	1,866,525
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%	1,629,300
Mar 24, 2026	1.27	1.39	1.24	1.25	1.25	-4.58%	3,444,634