Optimum Communications, Inc. Class A OPTU
NYSE · United States · Communications
$0.9424-0.05 (-4.76%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.94 | -4.85% | $0.98 | $0.99 | $0.91 | 2.15M |
| 2026-09-30 | $0.99 | -2.94% | $1.01 | $1.04 | $0.98 | 2.27M |
| 2026-09-29 | $1.02 | +0.99% | $0.99 | $1.03 | $0.96 | 1.71M |
| 2026-09-28 | $1.01 | 0.00% | $1.01 | $1.02 | $0.97 | 1.68M |
| 2026-09-25 | $1.01 | -2.88% | $1.01 | $1.04 | $0.96 | 2.09M |
| 2026-09-24 | $1.04 | +1.96% | $1.00 | $1.08 | $1.00 | 1.71M |
| 2026-09-23 | $1.02 | -9.73% | $1.12 | $1.13 | $1.01 | 974.60K |
| 2026-09-22 | $1.13 | +4.63% | $1.07 | $1.15 | $1.03 | 1.87M |
| 2026-09-21 | $1.08 | 0.00% | $1.05 | $1.10 | $1.03 | 2.72M |
| 2026-09-18 | $1.08 | +3.85% | $1.04 | $1.09 | $1.01 | 6.81M |
| 2026-09-17 | $1.04 | +2.97% | $1.02 | $1.07 | $1.00 | 1.59M |
| 2026-09-16 | $1.01 | +2.02% | $0.98 | $1.06 | $0.97 | 2.80M |
| 2026-09-15 | $0.99 | +0.20% | $1.01 | $1.03 | $0.94 | 2.27M |
| 2026-09-14 | $0.99 | -3.14% | $1.00 | $1.05 | $0.97 | 1.11M |
| 2026-09-11 | $1.02 | +5.70% | $1.00 | $1.07 | $0.99 | 1.51M |
| 2026-09-10 | $0.96 | 0.00% | $0.94 | $0.99 | $0.91 | 1.19M |
| 2026-09-09 | $0.96 | -2.33% | $0.97 | $0.98 | $0.95 | 1.74M |
| 2026-09-08 | $0.99 | -5.90% | $1.03 | $1.05 | $0.96 | 1.61M |
| 2026-09-04 | $1.05 | +0.96% | $1.04 | $1.08 | $1.03 | 1.71M |
| 2026-09-03 | $1.04 | +1.96% | $1.02 | $1.08 | $1.02 | 1.60M |
| 2026-09-02 | $1.02 | +8.40% | $0.93 | $1.02 | $0.93 | 1.92M |
| 2026-09-01 | $0.94 | -3.29% | $0.99 | $1.00 | $0.92 | 1.65M |
| 2026-08-31 | $0.97 | -4.61% | $1.06 | $1.06 | $0.97 | 3.18M |
| 2026-08-28 | $1.02 | 0.00% | $1.00 | $1.10 | $1.00 | 1.48M |
| 2026-08-27 | $1.02 | -5.56% | $1.06 | $1.11 | $0.97 | 2.94M |
| 2026-08-26 | $1.08 | +8.00% | $1.00 | $1.08 | $0.97 | 2.75M |
| 2026-08-25 | $1.00 | +16.28% | $0.85 | $1.00 | $0.85 | 2.14M |
| 2026-08-24 | $0.86 | +1.42% | $0.84 | $0.88 | $0.82 | 1.78M |
| 2026-08-21 | $0.85 | -2.86% | $0.88 | $0.89 | $0.81 | 2.29M |
| 2026-08-20 | $0.87 | +1.39% | $0.84 | $0.90 | $0.84 | 1.57M |
| 2026-08-19 | $0.86 | +2.99% | $0.85 | $0.87 | $0.81 | 5.48M |
| 2026-08-18 | $0.84 | -5.43% | $0.89 | $0.92 | $0.82 | 663.80K |
| 2026-08-17 | $0.88 | -3.91% | $0.90 | $0.92 | $0.87 | 1.18M |
| 2026-08-14 | $0.92 | +10.05% | $0.86 | $0.93 | $0.83 | 1.96M |
| 2026-08-13 | $0.84 | +0.36% | $0.80 | $0.91 | $0.79 | 1.59M |
| 2026-08-12 | $0.83 | +0.73% | $0.83 | $0.86 | $0.80 | 1.10M |
| 2026-08-11 | $0.83 | +5.89% | $0.80 | $0.85 | $0.77 | 1.99M |
| 2026-08-10 | $0.78 | +1.56% | $0.81 | $0.84 | $0.72 | 2.87M |
| 2026-08-07 | $0.77 | -4.47% | $0.79 | $0.85 | $0.77 | 2.06M |
| 2026-08-06 | $0.81 | +2.68% | $0.74 | $0.84 | $0.74 | 2.91M |
| 2026-08-05 | $0.78 | -10.40% | $0.87 | $0.88 | $0.78 | 2.59M |
| 2026-08-04 | $0.88 | +1.86% | $0.84 | $0.90 | $0.84 | 2.27M |
| 2026-08-03 | $0.86 | +12.73% | $0.75 | $0.86 | $0.75 | 3.44M |
| 2026-07-31 | $0.76 | +2.97% | $0.74 | $0.77 | $0.72 | 2.30M |
| 2026-07-30 | $0.74 | -2.63% | $0.76 | $0.78 | $0.73 | 3.33M |
| 2026-07-29 | $0.76 | 0.00% | $0.76 | $0.80 | $0.75 | 4.94M |
| 2026-07-28 | $0.76 | 0.00% | $0.76 | $0.79 | $0.74 | 3.38M |
| 2026-07-27 | $0.76 | -5.71% | $0.81 | $0.84 | $0.75 | 5.42M |
| 2026-07-24 | $0.81 | -7.04% | $0.85 | $0.88 | $0.81 | 3.66M |
| 2026-07-23 | $0.87 | -3.02% | $0.88 | $0.93 | $0.83 | 4.35M |
| 2026-07-22 | $0.89 | -0.67% | $0.90 | $0.95 | $0.89 | 2.70M |
| 2026-07-21 | $0.90 | +8.04% | $0.84 | $0.92 | $0.81 | 2.86M |
| 2026-07-20 | $0.83 | -3.25% | $0.86 | $0.89 | $0.79 | 5.46M |
| 2026-07-17 | $0.86 | -3.04% | $0.86 | $0.95 | $0.84 | 10.46M |
| 2026-07-16 | $0.89 | -6.53% | $0.96 | $0.99 | $0.87 | 4.46M |
| 2026-07-15 | $0.95 | -5.94% | $1.03 | $1.04 | $0.91 | 6.80M |
| 2026-07-14 | $1.01 | -5.61% | $1.06 | $1.09 | $0.95 | 4.52M |
| 2026-07-13 | $1.07 | 0.00% | $1.07 | $1.08 | $1.00 | 6.44M |
| 2026-07-10 | $1.07 | -13.01% | $1.23 | $1.24 | $1.04 | 7.20M |
| 2026-07-09 | $1.23 | -8.89% | $1.32 | $1.40 | $1.21 | 13.28M |
| 2026-07-08 | $1.35 | +14.41% | $1.10 | $1.48 | $1.06 | 18.70M |
| 2026-07-07 | $1.18 | -4.07% | $1.23 | $1.40 | $1.17 | 16.92M |
| 2026-07-06 | $1.23 | +6.03% | $1.17 | $1.27 | $1.13 | 12.97M |
| 2026-07-02 | $1.16 | +7.41% | $1.10 | $1.18 | $1.01 | 10.69M |
| 2026-07-01 | $1.08 | -25.52% | $0.82 | $1.15 | $0.81 | 26.94M |
| 2026-06-30 | $1.45 | -4.61% | $1.49 | $1.51 | $1.38 | 14.39M |
| 2026-06-29 | $1.52 | -8.43% | $1.69 | $1.78 | $1.50 | 19.14M |
| 2026-06-26 | $1.66 | +3.75% | $1.57 | $1.71 | $1.49 | 18.36M |
| 2026-06-25 | $1.60 | -0.62% | $1.55 | $1.75 | $1.51 | 28.91M |
| 2026-06-24 | $1.61 | +19.26% | $1.36 | $1.63 | $1.33 | 26.59M |
| 2026-06-23 | $1.35 | +8.00% | $1.22 | $1.38 | $1.22 | 12.89M |
| 2026-06-22 | $1.25 | +8.70% | $1.19 | $1.29 | $1.16 | 12.40M |
| 2026-06-18 | $1.15 | -8.00% | $1.25 | $1.26 | $1.13 | 15.92M |
| 2026-06-17 | $1.25 | -3.10% | $1.31 | $1.31 | $1.17 | 12.52M |
| 2026-06-16 | $1.29 | -5.15% | $1.38 | $1.40 | $1.28 | 14.18M |
| 2026-06-15 | $1.36 | +5.43% | $1.26 | $1.43 | $1.26 | 13.09M |
| 2026-06-12 | $1.29 | +3.20% | $1.25 | $1.30 | $1.20 | 5.17M |
| 2026-06-11 | $1.25 | +4.17% | $1.17 | $1.28 | $1.17 | 7.74M |
| 2026-06-10 | $1.20 | +9.09% | $1.08 | $1.23 | $1.08 | 13.37M |
| 2026-06-09 | $1.10 | +3.77% | $1.10 | $1.16 | $1.08 | 6.19M |
| 2026-06-08 | $1.06 | -2.75% | $1.09 | $1.13 | $1.04 | 8.75M |
| 2026-06-05 | $1.09 | -0.91% | $1.12 | $1.23 | $1.06 | 14.43M |
| 2026-06-04 | $1.10 | +1.85% | $1.07 | $1.19 | $1.03 | 23.11M |
| 2026-06-03 | $1.08 | +1.89% | $1.03 | $1.16 | $1.02 | 28.36M |
| 2026-06-02 | $1.06 | -8.62% | $1.14 | $1.22 | $1.03 | 18.25M |
| 2026-06-01 | $1.16 | +76.29% | $1.19 | $1.32 | $1.03 | 125.09M |
| 2026-05-29 | $0.66 | +8.76% | $0.59 | $0.69 | $0.58 | 6.01M |
| 2026-05-28 | $0.61 | -2.42% | $0.61 | $0.65 | $0.59 | 3.91M |
| 2026-05-27 | $0.62 | -3.43% | $0.63 | $0.69 | $0.60 | 4.09M |
| 2026-05-26 | $0.64 | -2.87% | $0.71 | $0.71 | $0.63 | 3.86M |