Want to see OPTU full AI Analyst Report?
Optimum Communications Inc Class A (OPTU) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.64 | 0.74 | 0.61 | 0.73 | 0.73 | +10.11% | 1,646,864 | 0.64 |
| Oct 29, 2026 | 0.67 | 0.71 | 0.65 | 0.66 | 0.66 | -0.15% | 4,785,697 | 1.89 |
| Oct 28, 2026 | 0.61 | 0.68 | 0.60 | 0.66 | 0.66 | +9.39% | 2,648,588 | 1.05 |
| Oct 27, 2026 | 0.76 | 0.79 | 0.60 | 0.61 | 0.61 | -16.28% | 3,841,996 | 1.52 |
| Oct 26, 2026 | 0.65 | 0.74 | 0.59 | 0.73 | 0.73 | +10.02% | 4,970,002 | 1.97 |
| Oct 23, 2026 | 0.61 | 0.68 | 0.60 | 0.66 | 0.66 | +9.83% | 5,296,826 | 2.12 |
| Oct 22, 2026 | 0.68 | 0.72 | 0.48 | 0.60 | 0.60 | -15.01% | 11,980,170 | 5.01 |
| Oct 21, 2026 | 0.80 | 0.81 | 0.59 | 0.71 | 0.71 | -15.04% | 16,318,810 | 7.46 |
| Oct 20, 2026 | 0.90 | 0.91 | 0.83 | 0.83 | 0.83 | -7.87% | 1,912,194 | 0.86 |
| Oct 19, 2026 | 0.90 | 0.93 | 0.88 | 0.90 | 0.90 | +0.00% | 1,454,187 | 0.65 |
| Oct 16, 2026 | 0.96 | 0.97 | 0.90 | 0.90 | 0.90 | -5.85% | 1,376,420 | 0.61 |
| Oct 15, 2026 | 0.89 | 0.96 | 0.87 | 0.96 | 0.96 | +8.99% | 1,856,926 | 0.80 |
| Oct 14, 2026 | 0.92 | 0.92 | 0.85 | 0.88 | 0.88 | -6.29% | 1,873,685 | 0.76 |
| Oct 13, 2026 | 1.08 | 1.08 | 0.93 | 0.94 | 0.94 | -3.20% | 2,031,011 | 0.81 |
| Oct 12, 2026 | 0.92 | 1.00 | 0.90 | 0.97 | 0.97 | +4.31% | 2,874,845 | 1.12 |
| Oct 09, 2026 | 0.97 | 0.99 | 0.92 | 0.93 | 0.93 | -5.78% | 1,553,934 | 0.59 |
| Oct 08, 2026 | 0.96 | 1.00 | 0.92 | 0.99 | 0.99 | -1.40% | 1,757,137 | 0.65 |
| Oct 07, 2026 | 0.94 | 1.01 | 0.94 | 1.00 | 1.00 | +4.17% | 1,076,949 | 0.39 |
| Oct 06, 2026 | 1.00 | 1.02 | 0.93 | 0.96 | 0.96 | -2.83% | 1,606,428 | 0.54 |
| Oct 05, 2026 | 0.90 | 1.00 | 0.90 | 0.99 | 0.99 | +7.98% | 848,295 | 0.26 |
| Oct 02, 2026 | 0.98 | 1.01 | 0.90 | 0.92 | 0.92 | -2.87% | 1,653,022 | 0.47 |
| Oct 01, 2026 | 0.98 | 0.99 | 0.91 | 0.94 | 0.94 | -4.75% | 2,151,020 | 0.59 |
| Sep 30, 2026 | 1.01 | 1.04 | 0.98 | 0.99 | 0.99 | -3.04% | 2,274,978 | 0.63 |
| Sep 29, 2026 | 0.99 | 1.04 | 0.96 | 1.02 | 1.02 | +0.99% | 1,706,659 | 0.45 |
| Sep 28, 2026 | 1.01 | 1.02 | 0.97 | 1.01 | 1.01 | +0.00% | 1,678,773 | 0.40 |
| Sep 25, 2026 | 1.01 | 1.04 | 0.96 | 1.01 | 1.01 | -2.88% | 2,091,550 | 0.48 |
| Sep 24, 2026 | 1.00 | 1.08 | 1.00 | 1.04 | 1.04 | +1.96% | 1,714,750 | 0.37 |
| Sep 23, 2026 | 1.12 | 1.13 | 1.01 | 1.02 | 1.02 | -9.73% | 974,976 | 0.20 |
| Sep 22, 2026 | 1.07 | 1.15 | 1.04 | 1.13 | 1.13 | +4.63% | 1,871,078 | 0.35 |
| Sep 21, 2026 | 1.05 | 1.10 | 1.03 | 1.08 | 1.08 | +0.00% | 2,723,536 | 0.48 |
| Sep 18, 2026 | 1.04 | 1.09 | 1.01 | 1.08 | 1.08 | +3.85% | 6,811,384 | 1.17 |
| Sep 17, 2026 | 1.02 | 1.07 | 1.00 | 1.04 | 1.04 | +2.97% | 1,589,127 | 0.27 |
| Sep 16, 2026 | 0.98 | 1.06 | 0.97 | 1.01 | 1.01 | +2.12% | 2,803,800 | 0.45 |
| Sep 15, 2026 | 1.01 | 1.03 | 0.95 | 0.99 | 0.99 | +0.10% | 2,271,826 | 0.36 |
| Sep 14, 2026 | 1.00 | 1.05 | 0.97 | 0.99 | 0.99 | -3.14% | 1,109,131 | 0.17 |
| Sep 11, 2026 | 1.00 | 1.07 | 0.99 | 1.02 | 1.02 | +5.70% | 1,507,667 | 0.22 |
| Sep 10, 2026 | 0.94 | 0.99 | 0.91 | 0.97 | 0.97 | +0.10% | 1,192,109 | 0.17 |
| Sep 09, 2026 | 0.97 | 0.98 | 0.95 | 0.96 | 0.96 | -2.33% | 1,740,085 | 0.25 |
| Sep 08, 2026 | 1.03 | 1.05 | 0.96 | 0.99 | 0.99 | -6.00% | 1,607,075 | 0.23 |
| Sep 07, 2026 | 1.04 | 1.08 | 1.03 | 1.05 | 1.05 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.04 | 1.08 | 1.03 | 1.05 | 1.05 | +0.96% | 1,705,896 | 0.23 |
| Sep 03, 2026 | 1.02 | 1.08 | 1.02 | 1.04 | 1.04 | +1.96% | 1,599,961 | 0.21 |
| Sep 02, 2026 | 0.93 | 1.03 | 0.93 | 1.02 | 1.02 | +8.40% | 1,917,191 | 0.24 |
| Sep 01, 2026 | 0.99 | 1.00 | 0.92 | 0.94 | 0.94 | -3.19% | 1,652,636 | 0.20 |
| Aug 31, 2026 | 1.06 | 1.06 | 0.97 | 0.97 | 0.97 | -4.71% | 3,183,276 | 0.37 |
| Aug 28, 2026 | 1.00 | 1.10 | 1.00 | 1.02 | 1.02 | +0.00% | 1,474,974 | 0.14 |
| Aug 27, 2026 | 1.06 | 1.11 | 0.97 | 1.02 | 1.02 | -5.56% | 2,939,972 | 0.28 |
| Aug 26, 2026 | 1.00 | 1.08 | 0.97 | 1.08 | 1.08 | +8.00% | 2,756,568 | 0.26 |
| Aug 25, 2026 | 0.85 | 1.00 | 0.85 | 1.00 | 1.00 | +16.41% | 2,137,142 | 0.20 |
| Aug 24, 2026 | 0.84 | 0.88 | 0.82 | 0.86 | 0.86 | +1.30% | 1,781,275 | 0.17 |