Optimum Communications, Inc. (OPTU)
NYSE: OPTU · Real-Time Price · USD
1.430
+0.080 (5.93%)
Jun 24, 2026, 1:00 PM EDT - Market open
Optimum Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 1.36 | 1.51 | 1.33 | 1.47 | - | 8.89% | 11,299,062 |
| Jun 23, 2026 | 1.22 | 1.38 | 1.22 | 1.35 | 1.35 | 8.00% | 12,806,390 |
| Jun 22, 2026 | 1.19 | 1.29 | 1.16 | 1.25 | 1.25 | 8.70% | 12,256,548 |
| Jun 18, 2026 | 1.25 | 1.26 | 1.13 | 1.15 | 1.15 | -8.00% | 15,866,556 |
| Jun 17, 2026 | 1.31 | 1.31 | 1.17 | 1.25 | 1.25 | -3.10% | 12,211,369 |
| Jun 16, 2026 | 1.38 | 1.40 | 1.28 | 1.29 | 1.29 | -5.15% | 14,162,518 |
| Jun 15, 2026 | 1.26 | 1.43 | 1.26 | 1.36 | 1.36 | 5.43% | 13,081,093 |
| Jun 12, 2026 | 1.25 | 1.30 | 1.20 | 1.29 | 1.29 | 3.20% | 5,151,356 |
| Jun 11, 2026 | 1.17 | 1.28 | 1.17 | 1.25 | 1.25 | 4.17% | 7,728,497 |
| Jun 10, 2026 | 1.08 | 1.23 | 1.08 | 1.20 | 1.20 | 9.09% | 12,367,487 |
| Jun 9, 2026 | 1.10 | 1.17 | 1.08 | 1.10 | 1.10 | 3.77% | 6,153,845 |
| Jun 8, 2026 | 1.09 | 1.13 | 1.04 | 1.06 | 1.06 | -2.75% | 8,716,644 |
| Jun 5, 2026 | 1.12 | 1.23 | 1.06 | 1.09 | 1.09 | -0.91% | 13,574,085 |
| Jun 4, 2026 | 1.07 | 1.19 | 1.03 | 1.10 | 1.10 | 1.85% | 23,061,337 |
| Jun 3, 2026 | 1.03 | 1.16 | 1.02 | 1.08 | 1.08 | 1.89% | 28,329,322 |
| 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 |