Optimum Communications, Inc. (OPTU)
NYSE: OPTU · Real-Time Price · USD
0.9110
-0.0167 (-1.80%)
May 14, 2026, 11:01 AM EDT - Market open
Optimum Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 0.97 | 0.99 | 0.91 | 0.93 | 0.93 | -2.51% | 4,170,626 |
| May 12, 2026 | 1.08 | 1.10 | 0.95 | 0.95 | 0.95 | -10.23% | 3,791,044 |
| May 11, 2026 | 1.08 | 1.16 | 1.03 | 1.06 | 1.06 | -6.19% | 7,850,538 |
| May 8, 2026 | 1.16 | 1.22 | 1.11 | 1.13 | 1.13 | -4.24% | 4,985,269 |
| May 7, 2026 | 1.26 | 1.34 | 1.13 | 1.18 | 1.18 | -14.49% | 9,980,831 |
| May 6, 2026 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -2.82% | 1,407,663 |
| May 5, 2026 | 1.50 | 1.52 | 1.42 | 1.42 | 1.42 | -5.33% | 1,705,852 |
| 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% | 2,335,031 |
| Apr 30, 2026 | 1.57 | 1.61 | 1.53 | 1.58 | 1.58 | 2.60% | 3,542,531 |
| Apr 29, 2026 | 1.57 | 1.64 | 1.51 | 1.54 | 1.54 | -3.75% | 4,825,226 |
| Apr 28, 2026 | 1.55 | 1.62 | 1.52 | 1.60 | 1.60 | 3.90% | 2,693,592 |
| Apr 27, 2026 | 1.52 | 1.60 | 1.50 | 1.54 | 1.54 | 1.99% | 3,262,281 |
| Apr 24, 2026 | 1.64 | 1.66 | 1.51 | 1.51 | 1.51 | -9.58% | 1,765,201 |
| Apr 23, 2026 | 1.73 | 1.74 | 1.66 | 1.67 | 1.67 | -2.34% | 1,382,075 |
| Apr 22, 2026 | 1.65 | 1.71 | 1.64 | 1.71 | 1.71 | 3.01% | 1,086,148 |
| Apr 21, 2026 | 1.67 | 1.68 | 1.59 | 1.66 | 1.66 | -1.19% | 1,485,811 |
| Apr 20, 2026 | 1.64 | 1.75 | 1.62 | 1.68 | 1.68 | 0.60% | 2,489,032 |
| Apr 17, 2026 | 1.53 | 1.70 | 1.53 | 1.67 | 1.67 | 9.15% | 5,926,988 |
| Apr 16, 2026 | 1.52 | 1.54 | 1.46 | 1.53 | 1.53 | 0.66% | 4,822,729 |
| 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% | 2,702,501 |
| Apr 13, 2026 | 1.32 | 1.41 | 1.31 | 1.40 | 1.40 | 6.06% | 3,087,287 |
| Apr 10, 2026 | 1.32 | 1.35 | 1.31 | 1.32 | 1.32 | -0.75% | 1,024,817 |
| 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% | 1,988,459 |
| Apr 7, 2026 | 1.37 | 1.37 | 1.29 | 1.29 | 1.29 | -7.19% | 1,956,106 |
| Apr 6, 2026 | 1.35 | 1.40 | 1.35 | 1.39 | 1.39 | 1.46% | 784,482 |
| 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% | 1,866,524 |
| 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 |