Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Optimus Technologie Sa Nowy Sacz Shs (OP: OTGLF )

N/A UNCHANGED
Last Price Updated: 10:06 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 46.52 46.52 45.98 45.98 300 +0.24(+0.52%)
Apr 29, 2021 45.74 45.74 45.74 49 +0.00(+0.00%)
Apr 28, 2021 45.52 45.74 45.52 45.74 511 +1.06(+2.37%)
Apr 27, 2021 44.41 44.68 44.41 44.68 453 +0.68(+1.55%)
Apr 26, 2021 44.17 44.17 44.00 44.00 525 -1.05(-2.33%)
Apr 23, 2021 44.95 45.05 44.95 45.05 800 -1.09(-2.36%)
Apr 22, 2021 46.14 46.14 46.14 46.14 191 -0.14(-0.30%)
Apr 21, 2021 45.99 46.28 45.99 46.28 267 +0.29(+0.63%)
Apr 20, 2021 46.09 46.09 45.77 45.99 936 -1.36(-2.87%)
Apr 19, 2021 47.35 47.35 47.35 47.35 356 -0.65(-1.35%)
Apr 16, 2021 48.00 48.00 48.00 48.00 100 +0.50(+1.05%)
Apr 15, 2021 47.50 47.50 47.50 47.50 332 -1.83(-3.71%)
Apr 14, 2021 49.33 49.33 49.33 49.33 154 +2.13(+4.51%)
Apr 13, 2021 47.20 47.20 47.20 47.20 663 -2.79(-5.58%)
Apr 12, 2021 49.99 49.99 49.99 32 +0.00(+0.00%)
Apr 09, 2021 46.45 52.00 46.45 49.99 1,300 -2.55(-4.85%)
Apr 08, 2021 49.00 52.54 49.00 52.54 817 +2.54(+5.08%)
Apr 07, 2021 50.18 50.18 50.00 50.00 538 -2.50(-4.76%)
Apr 06, 2021 52.50 52.50 52.50 75 +0.00(+0.00%)
Apr 05, 2021 50.00 52.50 50.00 52.50 815 +1.40(+2.74%)
Apr 01, 2021 51.10 51.10 51.10 159 +0.00(+0.00%)
Mar 31, 2021 47.02 51.10 46.77 51.10 108,223 -6.53(-11.33%)
Mar 30, 2021 55.81 57.63 55.81 57.63 387 -2.26(-3.77%)
Mar 29, 2021 60.40 60.40 59.89 59.89 556 +4.89(+8.89%)
Mar 26, 2021 52.55 55.00 52.00 55.00 1,300 +1.44(+2.69%)
Mar 25, 2021 53.56 53.56 53.56 53.56 326 -3.05(-5.39%)
Mar 24, 2021 56.61 56.61 56.61 13 +0.00(+0.00%)
Mar 23, 2021 55.53 56.61 55.34 56.61 1,335 -3.45(-5.74%)
Mar 22, 2021 56.89 60.06 56.48 60.06 881 +0.06(+0.10%)
Mar 19, 2021 60.00 60.00 60.00 60.00 300 +0.00(+0.00%)
Mar 18, 2021 60.00 60.00 60.00 18 +0.00(+0.00%)
Mar 17, 2021 60.00 60.00 60.00 60.00 239 +1.55(+2.65%)
Mar 16, 2021 58.45 58.45 58.45 58.45 1,347 -4.25(-6.78%)
Mar 15, 2021 60.29 60.29 62.70 640 +2.41(+4.00%)
Mar 12, 2021 60.29 60.29 60.29 74 +0.00(+0.00%)
Mar 11, 2021 60.29 60.29 60.29 60.29 798 +4.06(+7.22%)
Mar 10, 2021 55.06 57.46 55.06 56.23 646 -6.02(-9.67%)
Mar 09, 2021 62.25 62.25 62.25 123 +0.00(+0.00%)
Mar 08, 2021 62.25 62.25 62.25 62.25 181 +1.23(+2.02%)
Mar 05, 2021 61.80 61.80 61.02 61.02 500 +0.62(+1.02%)
Mar 04, 2021 60.50 60.50 60.40 60.40 1,064 +0.30(+0.50%)
Mar 03, 2021 60.91 61.49 60.10 60.10 711 -5.43(-8.28%)
Mar 02, 2021 65.53 65.53 65.53 65.53 598 +2.74(+4.36%)
Mar 01, 2021 62.60 63.65 62.60 62.79 977 -1.35(-2.10%)
Feb 26, 2021 64.06 64.23 64.06 64.14 1,200 -2.86(-4.27%)
Feb 25, 2021 67.00 67.00 67.00 67.00 385 -6.53(-8.87%)
Feb 24, 2021 73.53 73.53 73.53 49 +0.00(+0.00%)
Feb 23, 2021 73.53 73.53 73.53 76 +0.00(+0.00%)
Feb 22, 2021 73.53 73.53 73.53 82 +0.00(+0.00%)
Feb 19, 2021 73.53 73.53 73.53 73.53 100 -0.75(-1.01%)
Feb 18, 2021 73.50 75.00 73.50 74.28 792 +3.78(+5.35%)
Feb 17, 2021 70.50 70.50 70.50 70.50 569 +0.00(+0.00%)
Feb 16, 2021 70.50 70.50 70.50 70.50 252 -0.05(-0.07%)
Feb 12, 2021 70.55 70.90 70.55 70.55 700 -0.90(-1.26%)
Feb 11, 2021 71.45 71.45 71.45 20,720 +0.00(+0.00%)
Feb 10, 2021 73.52 73.52 71.45 71.45 943 -3.55(-4.73%)
Feb 09, 2021 72.76 75.00 72.76 75.00 1,011 -2.15(-2.79%)
Feb 08, 2021 77.15 77.15 77.15 77.15 228 -0.56(-0.72%)
Feb 05, 2021 77.71 77.71 77.71 81 +0.00(+0.00%)
Feb 04, 2021 77.71 77.71 77.71 77.71 309 +0.56(+0.73%)
Feb 03, 2021 77.15 77.15 77.15 303 +0.00(+0.00%)
Feb 02, 2021 77.15 77.15 77.15 77.15 491 -10.35(-11.83%)
Feb 01, 2021 87.50 87.50 87.50 413 +0.00(+0.00%)
Jan 29, 2021 82.95 87.50 82.95 87.50 1,500 -4.50(-4.89%)
Jan 28, 2021 95.43 98.07 90.00 92.00 4,069 +7.00(+8.24%)
Jan 27, 2021 85.00 85.00 85.00 85.00 1,407 +7.00(+8.97%)
Jan 26, 2021 76.78 78.01 76.78 78.00 2,172 +3.17(+4.24%)
Jan 25, 2021 72.36 74.83 72.36 74.83 2,017 +9.09(+13.84%)
Jan 22, 2021 65.73 65.73 65.73 152 +0.00(+0.00%)
Jan 21, 2021 65.73 65.73 65.73 166 +0.00(+0.00%)
Jan 20, 2021 65.73 65.73 65.73 65.73 213 +0.43(+0.66%)
Jan 19, 2021 65.29 65.30 65.29 65.30 1,580 -3.70(-5.36%)
Jan 15, 2021 69.00 69.00 69.00 69.00 200 -3.23(-4.47%)
Jan 14, 2021 72.23 72.23 72.23 72.23 509 +5.26(+7.85%)
Jan 13, 2021 68.12 68.12 66.97 66.97 976 -2.93(-4.19%)
Jan 12, 2021 69.90 69.90 69.90 218 +0.00(+0.00%)
Jan 11, 2021 69.90 71.20 69.90 69.90 965 +4.18(+6.36%)
Jan 08, 2021 65.00 65.72 63.47 65.72 2,300 -2.28(-3.35%)
Jan 07, 2021 70.00 70.00 68.00 68.00 1,195 -5.50(-7.48%)
Jan 06, 2021 73.50 73.50 73.50 161 +0.00(+0.00%)
Jan 05, 2021 74.50 75.95 72.20 73.50 1,489 -1.00(-1.34%)
Jan 04, 2021 75.00 75.00 74.50 74.50 457 -0.50(-0.67%)
Dec 31, 2020 75.00 75.00 75.00 1,507 -0.45(-0.60%)
Dec 30, 2020 73.29 75.45 73.29 75.45 1,507 -0.55(-0.72%)
Dec 29, 2020 75.00 78.00 74.72 76.00 1,399 +2.11(+2.86%)
Dec 28, 2020 73.94 73.94 73.89 73.89 1,336 -1.11(-1.48%)
Dec 24, 2020 74.70 76.05 74.70 75.00 2,500 +0.25(+0.33%)
Dec 23, 2020 72.89 76.50 71.97 74.75 3,521 -0.25(-0.33%)
Dec 22, 2020 71.46 81.01 71.17 75.00 3,520 +4.00(+5.63%)
Dec 21, 2020 70.07 71.26 69.52 71.00 4,645 -7.80(-9.90%)
Dec 18, 2020 78.00 79.00 70.93 78.80 9,700 -9.20(-10.45%)
Dec 17, 2020 84.84 88.00 84.84 88.00 1,528 +3.01(+3.54%)
Dec 16, 2020 82.10 84.99 82.10 84.99 2,349 +2.21(+2.67%)
Dec 15, 2020 82.78 82.78 82.35 82.78 36,338 -3.22(-3.75%)
Dec 14, 2020 75.00 87.24 73.09 86.00 8,699 -3.12(-3.51%)
Dec 11, 2020 88.67 90.00 86.00 89.12 3,500 -11.92(-11.80%)
Dec 10, 2020 100.93 104.45 97.45 101.05 1,772 -6.60(-6.13%)
Dec 09, 2020 110.00 110.00 107.65 107.65 976 -3.35(-3.02%)
Dec 08, 2020 108.09 111.00 108.09 111.00 784 -9.05(-7.54%)
Dec 07, 2020 116.70 120.05 116.70 120.05 1,635 +0.05(+0.04%)
Dec 04, 2020 118.24 120.00 118.24 120.00 800 +5.17(+4.50%)
Dec 03, 2020 114.83 114.83 114.83 114.83 418 +3.83(+3.45%)
Dec 02, 2020 111.00 111.00 111.00 153 +0.00(+0.00%)
Dec 01, 2020 114.10 114.10 111.00 111.00 2,258 +7.00(+6.73%)
Nov 30, 2020 104.00 104.00 104.00 104.00 697 +6.84(+7.04%)
Nov 27, 2020 94.87 97.16 94.87 97.16 900 +0.07(+0.07%)
Nov 25, 2020 97.09 101.10 97.09 97.09 500 -2.91(-2.91%)
Nov 24, 2020 100.00 100.00 100.00 73 +0.00(+0.00%)
Nov 23, 2020 100.00 100.00 100.00 164 +0.00(+0.00%)
Nov 20, 2020 99.39 100.00 99.39 100.00 600 -2.23(-2.18%)
Nov 19, 2020 102.23 102.23 102.23 116 +0.00(+0.00%)
Nov 18, 2020 99.21 102.23 99.21 102.23 399 +2.23(+2.23%)
Nov 17, 2020 97.77 102.10 97.77 100.00 4,652 +3.00(+3.09%)
Nov 16, 2020 95.96 97.00 95.96 97.00 373 +1.53(+1.60%)
Nov 13, 2020 95.47 95.47 95.47 95.47 100 -2.03(-2.08%)
Nov 12, 2020 97.50 97.50 97.50 87 +0.00(+0.00%)
Nov 11, 2020 97.50 97.50 97.50 97.50 137 +1.01(+1.05%)
Nov 10, 2020 98.39 98.39 96.25 96.49 839 +2.49(+2.65%)
Nov 09, 2020 94.00 94.00 94.00 24 +0.00(+0.00%)
Nov 06, 2020 94.00 94.00 94.00 37 +0.00(+0.00%)
Nov 05, 2020 94.00 94.00 94.00 39 +0.00(+0.00%)
Nov 04, 2020 94.00 94.00 94.00 6 +0.00(+0.00%)
Nov 03, 2020 94.00 94.00 94.00 47 +0.00(+0.00%)
Nov 02, 2020 94.00 94.00 94.00 143 +0.00(+0.00%)
Oct 30, 2020 94.00 94.00 94.00 18 +0.00(+0.00%)
Oct 29, 2020 94.00 94.00 94.00 33 +0.00(+0.00%)
Oct 28, 2020 94.00 94.00 94.00 7 +0.00(+0.00%)
Oct 27, 2020 100.00 100.00 94.00 225 -6.00(-6.00%)
Oct 26, 2020 100.00 100.00 100.00 49 +0.00(+0.00%)
Oct 23, 2020 100.00 100.00 100.00 100.00 300 +0.00(+0.00%)
Oct 22, 2020 100.00 100.00 100.00 1 +0.00(+0.00%)
Oct 21, 2020 100.00 100.00 100.00 53 +0.00(+0.00%)
Oct 20, 2020 100.00 100.00 100.00 100.00 310 +0.50(+0.50%)
Oct 19, 2020 99.50 99.50 99.50 99.50 278 +3.90(+4.08%)
Oct 16, 2020 95.60 95.60 95.60 10 +0.00(+0.00%)
Oct 15, 2020 95.60 95.60 95.60 95.60 267 +4.38(+4.80%)
Oct 14, 2020 91.22 91.22 91.22 91.22 167 -7.78(-7.86%)
Oct 13, 2020 99.00 99.00 99.00 131 +0.00(+0.00%)
Oct 12, 2020 99.00 99.00 99.00 99.00 236 -3.75(-3.65%)
Oct 07, 2020 102.75 102.75 102.75 0 +0.00(+0.00%)
Oct 06, 2020 102.75 102.75 102.75 102.75 133 -3.25(-3.07%)
Oct 05, 2020 104.85 106.00 104.85 106.00 704 -3.00(-2.75%)
Oct 02, 2020 109.00 109.00 109.00 138 +0.00(+0.00%)
Oct 01, 2020 109.00 109.00 109.00 16 +0.00(+0.00%)
Sep 30, 2020 109.00 109.00 109.00 18 +0.00(+0.00%)
Sep 29, 2020 109.00 109.00 109.00 4 +0.00(+0.00%)
Sep 24, 2020 109.00 109.00 109.00 0 +0.00(+0.00%)
Sep 23, 2020 109.00 109.00 109.00 14 +0.00(+0.00%)
Sep 22, 2020 109.00 109.00 109.00 46 +0.00(+0.00%)
Sep 21, 2020 109.00 109.00 109.00 57 +0.00(+0.00%)
Sep 18, 2020 106.50 109.00 106.50 109.00 800 +0.00(+0.00%)
Sep 17, 2020 109.00 109.00 109.00 31 +0.00(+0.00%)
Sep 16, 2020 109.00 109.00 109.00 19 +0.00(+0.00%)
Sep 15, 2020 109.00 109.00 109.00 109.00 146 -4.00(-3.54%)
Sep 14, 2020 113.00 113.00 113.00 15 +0.00(+0.00%)
Sep 11, 2020 113.00 113.00 113.00 4 +0.00(+0.00%)
Sep 08, 2020 113.00 113.00 113.00 0 +0.00(+0.00%)
Sep 04, 2020 113.00 113.00 113.00 113.00 200 -7.00(-5.83%)
Sep 02, 2020 120.00 120.00 120.00 0 -4.00(-3.23%)
Sep 01, 2020 124.00 124.00 124.00 124.00 249 +5.94(+5.03%)
Aug 31, 2020 118.06 118.06 118.06 118.06 254 -2.94(-2.43%)
Aug 28, 2020 121.00 121.00 121.00 37 +0.00(+0.00%)
Aug 27, 2020 121.00 121.00 121.00 121.00 461 +9.00(+8.04%)
Aug 25, 2020 112.00 112.00 112.00 0 +0.00(+0.00%)
Aug 24, 2020 112.00 112.00 112.00 94 +0.00(+0.00%)
Aug 21, 2020 112.00 112.00 112.00 71 +0.00(+0.00%)
Aug 20, 2020 112.00 112.00 112.00 4 +0.00(+0.00%)
Aug 18, 2020 112.00 112.00 112.00 0 +0.00(+0.00%)
Aug 17, 2020 112.00 112.00 112.00 64 +0.00(+0.00%)
Aug 14, 2020 112.00 112.00 112.00 112.00 500 -1.00(-0.88%)
Aug 13, 2020 113.00 113.00 113.00 61 +0.00(+0.00%)
Aug 12, 2020 113.00 113.00 113.00 113.00 110 +2.91(+2.64%)
Aug 11, 2020 110.09 110.09 110.09 110.09 125 +5.09(+4.85%)
Aug 07, 2020 105.00 105.00 105.00 0 +0.00(+0.00%)
Aug 05, 2020 105.00 105.00 105.00 0 +3.00(+2.94%)
Aug 04, 2020 102.00 102.00 102.00 3 +0.00(+0.00%)
Aug 03, 2020 102.00 102.00 102.00 10 +0.00(+0.00%)
Jul 31, 2020 102.00 102.00 102.00 3 +0.00(+0.00%)
Jul 30, 2020 102.00 102.00 102.00 60 +0.00(+0.00%)
Jul 27, 2020 102.00 102.00 102.00 0 +0.00(+0.00%)
Jul 21, 2020 102.00 102.00 102.00 0 +0.00(+0.00%)
Jul 14, 2020 102.00 102.00 102.00 0 +0.00(+0.00%)
Jul 13, 2020 102.00 102.00 102.00 62 +0.00(+0.00%)
Jul 10, 2020 102.00 102.00 102.00 161 +0.00(+0.00%)
Jul 09, 2020 102.00 102.00 102.00 56 +0.00(+0.00%)
Jul 06, 2020 102.00 102.00 102.00 0 -0.60(-0.58%)
Jun 30, 2020 102.60 102.60 102.60 0 +0.00(+0.00%)
Jun 29, 2020 102.60 102.60 102.60 5 +0.00(+0.00%)
Jun 26, 2020 102.60 102.60 102.60 149 +0.00(+0.00%)
Jun 23, 2020 102.60 102.60 102.60 0 +6.75(+7.04%)
Jun 22, 2020 95.85 95.85 95.85 10 +0.00(+0.00%)
Jun 19, 2020 95.85 95.85 95.85 11 +0.00(+0.00%)
Jun 15, 2020 95.85 95.85 95.85 0 -4.15(-4.15%)
Jun 12, 2020 100.00 100.00 100.00 100.00 200 +1.92(+1.96%)
Jun 11, 2020 98.08 98.08 98.08 5 +0.00(+0.00%)
Jun 09, 2020 98.08 98.08 98.08 0 +0.00(+0.00%)
Jun 08, 2020 98.08 98.08 98.08 34 +0.00(+0.00%)
Jun 05, 2020 98.08 98.08 98.08 136 +0.00(+0.00%)
Jun 03, 2020 98.08 98.08 98.08 0 +0.00(+0.00%)
Jun 01, 2020 98.08 98.08 98.08 0 +0.00(+0.00%)
May 29, 2020 98.08 98.08 98.08 37 +0.00(+0.00%)
May 28, 2020 98.08 98.08 98.08 98.08 487 +1.58(+1.64%)
May 27, 2020 96.50 96.50 96.50 96.50 205 -4.30(-4.27%)
May 26, 2020 100.75 100.80 100.75 100.80 494 +9.19(+10.04%)
May 22, 2020 91.61 91.61 91.61 1 +0.00(+0.00%)
May 19, 2020 91.61 91.61 91.61 0 +1.61(+1.78%)
May 18, 2020 90.00 90.00 90.00 90.00 200 +8.00(+9.76%)
May 13, 2020 82.00 82.00 82.00 0 +0.00(+0.00%)
May 08, 2020 82.00 82.00 82.00 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.