Opti Inc Stock Price History, OPTI Historical Prices

Add to My Stocks
$56 $4 (6.67%) OPTI stock closing price Feb 09, 2018 (Closing)

We provide 10 years stock price data for free. You can download Opti Inc stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with Opti Inc P/E ratio, and PS ratio. The Opti Inc stock price history chart shows that the stock price was at a high of $61 on Jan 30, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-09 59 59 56 56 2,463 - -
2018-02-02 65 65 65 65 220 - -
2018-01-31 60 60 60 60 1,650 - -
2018-01-30 61 61 61 61 10,000 - -
2018-01-03 66 66 66 66 6,000 - -
2018-01-02 67 67 67 67 2,000 - -
2017-12-22 61 61 61 61 3,000 - -
2017-12-13 66 66 66 66 3,500 - -
2017-12-12 63 63 63 63 1,340 - -
2017-12-06 67.5 67.5 67.5 67.5 1,654 - -
2016-12-26 0 0 0 0.64 0 - -
2016-12-23 0 0 0 0.64 0 - -
2016-12-22 0 0 0 0.64 0 - -
2016-12-21 0 0 0 0.64 0 - -
2016-12-20 0.64 0.64 0.64 0.64 1,100 - -
2016-12-19 0 0 0 0.61 1 - -
2016-12-16 0 0 0 0.61 0 - -
2016-12-15 0.61 0.61 0.61 0.61 1,731 - -
2016-12-14 0 0 0 0.62 0 - -
2016-12-13 0 0 0 0.62 0 - -
2016-12-12 0 0 0 0.62 0 - -
2016-12-09 0 0 0 0.62 0 - -
2016-12-08 0.62 0.62 0.62 0.62 100 - -
2016-12-07 0.59 0.62 0.59 0.62 6,040 - -
2016-12-06 0.63 0.63 0.63 0.63 2,120 - -
2016-12-05 0.67 0.67 0.64 0.65 4,280 - -
2016-12-02 0 0 0 0.64 0 - -
2016-12-01 0 0 0 0.64 0 - -
2016-11-30 0 0 0 0.64 1,000 - -
2016-11-29 0.64 0.64 0.64 0.64 1,345 - -
2016-11-28 0 0 0 0.64 0 - -
2016-11-25 0.64 0.64 0.64 0.64 200 - -
2016-11-24 0 0 0 0.65 0 - -
2016-11-23 0 0 0 0.65 0 - -
2016-11-22 0.64 0.65 0.64 0.65 6,100 - -
2016-11-21 0.62 0.65 0.62 0.65 2,000 - -
2016-11-18 0.55 0.55 0.55 0.55 2,000 - -
2016-11-17 0 0 0 0.55 0 - -
2016-11-16 0 0 0 0.55 0 - -
2016-11-15 0 0 0 0.55 0 - -
2016-11-14 0 0 0 0.55 0 - -
2016-11-11 0 0 0 0.55 0 - -
2016-11-10 0 0 0 0.55 0 - -
2016-11-09 0.55 0.55 0.55 0.55 1,000 - -
2016-11-08 0 0 0 0.55 0 - -
2016-11-07 0 0 0 0.55 0 - -
2016-11-04 0 0 0 0.55 0 - -
2016-11-03 0.55 0.55 0.55 0.55 950 - -
2016-11-02 0 0 0 0.56 0 - -
2016-11-01 0.56 0.56 0.56 0.56 950 - -
2016-10-31 0.56 0.56 0.56 0.56 200 - -
2016-10-28 0.53 0.53 0.53 0.53 1,500 - -
2016-10-27 0 0 0 0.56 0 - -
2016-10-26 0.55 0.56 0.55 0.56 3,500 - -
2016-10-25 0 0 0 0.59 0 - -
2016-10-24 0 0 0 0.59 0 - -
2016-10-21 0.59 0.59 0.59 0.59 5,000 - -
2016-10-20 0 0 0 0.54 0 - -
2016-10-19 0.55 0.55 0.54 0.54 2,000 - -
2016-10-18 0 0 0 0.58 0 - -
2016-10-17 0 0 0 0.58 27 - -
2016-10-14 0.53 0.58 0.53 0.58 8,000 - -
2016-10-13 0.54 0.54 0.54 0.54 100 - -
2016-10-12 0.4 0.53 0.4 0.53 2,200 - -
2016-10-11 0 0 0 0.45 0 - -
2016-10-10 0.45 0.45 0.45 0.45 3,000 - -
2016-10-07 0.4 0.43 0.4 0.43 17,500 - -
2016-10-06 0 0 0 0.47 0 - -
2016-10-05 0.47 0.47 0.47 0.47 255 - -
2016-10-04 0 0 0 0.55 0 - -
2016-10-03 0 0 0 0.55 0 - -
2016-09-30 0 0 0 0.55 0 - -
2016-09-29 0 0 0 0.55 0 - -
2016-09-28 0 0 0 0.55 0 - -
2016-09-27 0 0 0 0.55 0 - -
2016-09-26 0 0 0 0.55 0 - -
2016-09-23 0 0 0 0.55 0 - -
2016-09-22 0 0 0 0.55 0 - -
2016-09-21 0 0 0 0.55 0 - -
2016-09-20 0 0 0 0.55 0 - -
2016-09-19 0 0 0 0.55 0 - -
2016-09-16 0.55 0.55 0.55 0.55 2,500 - -
2016-09-15 0 0 0 0.55 0 - -
2016-09-14 0 0 0 0.55 0 - -
2016-09-13 0 0 0 0.55 0 - -
2016-09-12 0 0 0 0.55 0 - -
2016-09-09 0 0 0 0.55 0 - -
2016-09-08 0 0 0 0.55 0 - -
2016-09-07 0 0 0 0.55 0 - -
Get more Data

Opti Inc Stock History Chart

View OPTI PE ratio, PS ratio stocks charts and compare with peers.
OPTI Chart
Note: Compare Opti Inc stock price history with the index and industry peers.

Opti Inc Stock Price History: Past 5 years

Max Stock Price61Jan 30,2018
Min Stock Price0.42Oct 14,2015
Avg Stock Price0.72

OPTI Industry Peers

Company Price Change (%)
Semileds (LEDS)4.280.04 (0.94%)
Mosys (MOSY)1.880.36 (23.68%)
Itus Corp (ITUS)3.360.03 (0.9%)
Rpx Corp (RPXC)10.20.38 (3.59%)
Acacia Research (ACTG)3.480.02 (0.57%)
Itus Corp (ITUS)3.360.03 (0.9%)
Tel Offshore Trust (TELOZ)10 (0%)

We provide Opti Inc share price history along with PE ratio and PS ratio for doing Opti Inc fundamental analysis. Opti Inc stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. OPTI stock saw a high of $59, and a low of $56 on last trading day. Looking at Opti Inc stock history data, the P/S ratio was at a low of - on Feb 09, 2018.