Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	5.270	5.270	5.270	5.270	185	-0.68(-11.43%)
Aug 30, 2023	5.920	5.950	5.920	5.950	1,300	+0.45(+8.18%)
Aug 29, 2023	5.550	5.550	5.250	5.500	2,885	-0.50(-8.33%)
Aug 24, 2023				6.000	0	+0.00(+0.00%)
Aug 23, 2023	6.000	6.000	6.000	6.000	5,000	+0.20(+3.45%)
Aug 22, 2023	5.800	5.800	5.800	5.800	400	-0.22(-3.65%)
Aug 18, 2023				6.020	0	+0.02(+0.33%)
Aug 16, 2023				6.000	0	+0.55(+10.09%)
Aug 15, 2023	5.500	5.760	5.450	5.450	4,000	-0.39(-6.68%)
Aug 09, 2023				5.840	0	+0.07(+1.21%)
Aug 03, 2023				5.770	0	+0.37(+6.85%)
Aug 02, 2023	5.400	5.400	5.400	5.400	100	+0.00(+0.00%)
Aug 01, 2023	5.050	5.400	5.050	5.400	700	-0.29(-5.10%)
Jul 28, 2023				5.690	10	+0.66(+13.12%)
Jul 26, 2023				5.030	0	-0.77(-13.28%)
Jul 25, 2023	5.000	5.800	5.000	5.800	2,214	+0.28(+5.07%)
Jul 24, 2023	5.520	5.520	5.520	5.520	300	-0.33(-5.64%)
Jul 19, 2023				5.850	0	-0.03(-0.51%)
Jul 18, 2023	5.430	5.900	5.430	5.880	1,560	-0.04(-0.68%)
Jul 17, 2023	5.880	5.920	5.880	5.920	637	-0.01(-0.17%)
Jul 13, 2023				5.930	0	+0.08(+1.37%)
Jul 12, 2023	5.530	5.920	5.530	5.850	1,083	-0.15(-2.50%)
Jul 10, 2023				6.000	3	-0.75(-11.11%)
Jul 07, 2023	6.750	6.750	6.750	6.750	600	-0.10(-1.46%)
Jul 06, 2023	7.000	7.000	6.690	6.850	2,900	+0.26(+3.95%)
Jun 29, 2023				6.590	0	+0.59(+9.83%)
Jun 28, 2023	7.010	7.010	6.000	6.000	13,200	-1.50(-20.00%)
Jun 27, 2023	7.060	7.950	6.310	7.500	1,353	-0.40(-5.06%)
Jun 26, 2023	8.310	8.310	7.900	7.900	300	-0.99(-11.14%)
Jun 20, 2023				8.890	0	-0.66(-6.91%)

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.

Optiva Inc (TSX: OPT )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Optiva Inc (TSX: OPT )

Historical Prices

Sections

Services

Decatur Daily Democrat