Optimum Communications, Inc. (OPTU)
NYSE: OPTU · Real-Time Price · USD
0.8586
+0.0964 (12.65%)
At close: Aug 3, 2026, 4:00 PM EDT
0.8700
+0.0114 (1.33%)
After-hours: Aug 3, 2026, 7:58 PM EDT
Optimum Communications Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 0.74 | 0.86 | 0.74 | 0.86 | 0.86 | 12.65% | 3,427,317 |
| Jul 31, 2026 | 0.74 | 0.77 | 0.72 | 0.76 | 0.76 | 3.00% | 2,297,466 |
| Jul 30, 2026 | 0.76 | 0.78 | 0.73 | 0.74 | 0.74 | -2.63% | 3,326,731 |
| Jul 29, 2026 | 0.76 | 0.80 | 0.75 | 0.76 | 0.76 | - | 4,937,389 |
| Jul 28, 2026 | 0.76 | 0.79 | 0.74 | 0.76 | 0.76 | - | 3,381,377 |
| Jul 27, 2026 | 0.81 | 0.84 | 0.75 | 0.76 | 0.76 | -5.73% | 5,420,397 |
| Jul 24, 2026 | 0.85 | 0.88 | 0.81 | 0.81 | 0.81 | -7.06% | 3,662,848 |
| Jul 23, 2026 | 0.88 | 0.93 | 0.83 | 0.87 | 0.87 | -2.96% | 4,345,874 |
| Jul 22, 2026 | 0.90 | 0.95 | 0.89 | 0.89 | 0.89 | -0.68% | 2,700,880 |
| Jul 21, 2026 | 0.84 | 0.92 | 0.81 | 0.90 | 0.90 | 7.99% | 2,855,581 |
| Jul 20, 2026 | 0.86 | 0.89 | 0.79 | 0.83 | 0.83 | -3.17% | 5,279,827 |
| Jul 17, 2026 | 0.86 | 0.95 | 0.84 | 0.86 | 0.86 | -3.10% | 10,463,219 |
| Jul 16, 2026 | 0.96 | 0.99 | 0.87 | 0.89 | 0.89 | -6.51% | 4,462,182 |
| Jul 15, 2026 | 1.03 | 1.04 | 0.91 | 0.95 | 0.95 | -5.94% | 6,774,966 |
| Jul 14, 2026 | 1.06 | 1.09 | 0.95 | 1.01 | 1.01 | -5.61% | 4,517,752 |
| Jul 13, 2026 | 1.07 | 1.08 | 1.00 | 1.07 | 1.07 | - | 6,429,189 |
| Jul 10, 2026 | 1.23 | 1.24 | 1.05 | 1.07 | 1.07 | -13.01% | 6,581,964 |
| Jul 9, 2026 | 1.32 | 1.41 | 1.21 | 1.23 | 1.23 | -8.89% | 13,245,682 |
| Jul 8, 2026 | 1.10 | 1.48 | 1.06 | 1.35 | 1.35 | 14.41% | 18,611,345 |
| Jul 7, 2026 | 1.23 | 1.40 | 1.17 | 1.18 | 1.18 | -4.07% | 16,863,305 |
| Jul 6, 2026 | 1.17 | 1.27 | 1.13 | 1.23 | 1.23 | 6.03% | 12,963,018 |
| Jul 2, 2026 | 1.10 | 1.18 | 1.01 | 1.16 | 1.16 | 7.41% | 10,679,775 |
| Jul 1, 2026 | 0.82 | 1.15 | 0.81 | 1.08 | 1.08 | -25.52% | 26,311,493 |
| Jun 30, 2026 | 1.49 | 1.52 | 1.38 | 1.45 | 1.45 | -4.61% | 14,194,213 |
| Jun 29, 2026 | 1.69 | 1.78 | 1.50 | 1.52 | 1.52 | -8.43% | 13,965,236 |
| Jun 26, 2026 | 1.57 | 1.71 | 1.49 | 1.66 | 1.66 | 3.75% | 18,146,126 |
| Jun 25, 2026 | 1.55 | 1.75 | 1.51 | 1.60 | 1.60 | -0.62% | 28,848,514 |
| Jun 24, 2026 | 1.36 | 1.63 | 1.33 | 1.61 | 1.61 | 19.26% | 26,514,305 |
| 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 |