Optimum Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	1.91	1.91	1.83	1.84	1.84	-3.16%	1,885,909
Dec 4, 2025	1.92	1.93	1.86	1.90	1.90	1.60%	1,080,770
Dec 3, 2025	1.85	1.91	1.84	1.87	1.87	1.08%	2,588,588
Dec 2, 2025	1.90	1.91	1.82	1.85	1.85	-3.14%	5,573,761
Dec 1, 2025	1.88	1.96	1.87	1.91	1.91	0.53%	1,952,330
Nov 28, 2025	1.90	1.96	1.87	1.90	1.90	-0.52%	978,016
Nov 26, 2025	2.00	2.06	1.89	1.91	1.91	-8.17%	2,902,723
Nov 25, 2025	1.90	2.14	1.90	2.08	2.08	18.18%	9,323,204
Nov 24, 2025	1.77	1.81	1.73	1.76	1.76	-0.56%	2,903,115
Nov 21, 2025	1.70	1.78	1.70	1.77	1.77	4.12%	2,908,748
Nov 20, 2025	1.81	1.86	1.70	1.70	1.70	-5.03%	4,283,979
Nov 19, 2025	1.80	1.82	1.68	1.79	1.79	-	2,193,420
Nov 18, 2025	1.76	1.90	1.75	1.79	1.79	1.13%	3,838,978
Nov 17, 2025	1.76	1.83	1.74	1.77	1.77	-0.56%	3,637,017
Nov 14, 2025	1.79	1.83	1.75	1.78	1.78	-1.66%	3,895,221
Nov 13, 2025	1.96	1.97	1.79	1.81	1.81	-7.65%	2,630,650
Nov 12, 2025	1.99	2.02	1.95	1.96	1.96	-0.51%	2,652,687
Nov 11, 2025	1.93	1.99	1.90	1.97	1.97	2.60%	2,060,904
Nov 10, 2025	2.09	2.14	1.92	1.92	1.92	-8.13%	9,561,250
Nov 7, 2025	2.06	2.12	2.03	2.09	2.09	0.97%	4,792,548
Nov 6, 2025	2.05	2.16	1.88	2.07	2.07	-3.72%	10,275,706
Nov 5, 2025	2.13	2.19	2.12	2.15	2.15	0.94%	1,822,080
Nov 4, 2025	2.14	2.18	2.12	2.13	2.13	-0.93%	1,747,533
Nov 3, 2025	2.24	2.24	2.13	2.15	2.15	-3.59%	2,635,910
Oct 31, 2025	2.07	2.25	2.05	2.23	2.23	6.70%	8,513,598
Oct 30, 2025	2.10	2.17	2.08	2.09	2.09	-0.95%	2,663,724
Oct 29, 2025	2.22	2.22	2.10	2.11	2.11	-4.52%	2,178,198
Oct 28, 2025	2.16	2.22	2.16	2.21	2.21	1.38%	1,821,327
Oct 27, 2025	2.21	2.28	2.15	2.18	2.18	-	2,745,750
Oct 24, 2025	2.20	2.20	2.12	2.18	2.18	0.46%	1,983,261
Oct 23, 2025	2.25	2.25	2.15	2.17	2.17	-2.25%	2,949,550
Oct 22, 2025	2.32	2.32	2.14	2.22	2.22	-4.72%	6,298,573
Oct 21, 2025	2.42	2.43	2.30	2.33	2.33	-3.32%	5,487,752
Oct 20, 2025	2.42	2.45	2.37	2.41	2.41	0.42%	1,726,927
Oct 17, 2025	2.32	2.40	2.31	2.40	2.40	1.69%	1,962,079
Oct 16, 2025	2.56	2.57	2.29	2.36	2.36	-7.81%	3,126,287
Oct 15, 2025	2.60	2.61	2.54	2.56	2.56	0.39%	2,500,209
Oct 14, 2025	2.42	2.57	2.40	2.55	2.55	3.66%	2,654,900
Oct 13, 2025	2.52	2.52	2.38	2.46	2.46	1.23%	1,937,333
Oct 10, 2025	2.56	2.62	2.38	2.43	2.43	-5.81%	2,802,662
Oct 9, 2025	2.69	2.69	2.57	2.58	2.58	-4.09%	2,347,858
Oct 8, 2025	2.61	2.74	2.56	2.69	2.69	4.26%	6,031,032
Oct 7, 2025	2.63	2.63	2.55	2.58	2.58	-0.77%	3,273,137
Oct 6, 2025	2.51	2.61	2.51	2.60	2.60	4.00%	3,101,565
Oct 3, 2025	2.45	2.51	2.37	2.50	2.50	2.88%	3,315,590
Oct 2, 2025	2.31	2.60	2.31	2.43	2.43	4.29%	7,846,112
Oct 1, 2025	2.38	2.44	2.31	2.33	2.33	-3.32%	2,823,388
Sep 30, 2025	2.34	2.57	2.32	2.41	2.41	2.12%	7,029,765
Sep 29, 2025	2.40	2.42	2.34	2.36	2.36	-0.42%	2,479,638
Sep 26, 2025	2.41	2.48	2.35	2.37	2.37	-1.25%	2,494,946