Skip to main content
Optimum Communications, Inc. (OPTU)
NYSE: OPTU · Real-Time Price · USD
1.840
-0.060 (-3.16%)
Dec 5, 2025, 4:00 PM EST - Market closed

Optimum Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.911.911.831.841.84-3.16%1,885,909
Dec 4, 20251.921.931.861.901.901.60%1,080,770
Dec 3, 20251.851.911.841.871.871.08%2,588,588
Dec 2, 20251.901.911.821.851.85-3.14%5,573,761
Dec 1, 20251.881.961.871.911.910.53%1,952,330
Nov 28, 20251.901.961.871.901.90-0.52%978,016
Nov 26, 20252.002.061.891.911.91-8.17%2,902,723
Nov 25, 20251.902.141.902.082.0818.18%9,323,204
Nov 24, 20251.771.811.731.761.76-0.56%2,903,115
Nov 21, 20251.701.781.701.771.774.12%2,908,748
Nov 20, 20251.811.861.701.701.70-5.03%4,283,979
Nov 19, 20251.801.821.681.791.79-2,193,420
Nov 18, 20251.761.901.751.791.791.13%3,838,978
Nov 17, 20251.761.831.741.771.77-0.56%3,637,017
Nov 14, 20251.791.831.751.781.78-1.66%3,895,221
Nov 13, 20251.961.971.791.811.81-7.65%2,630,650
Nov 12, 20251.992.021.951.961.96-0.51%2,652,687
Nov 11, 20251.931.991.901.971.972.60%2,060,904
Nov 10, 20252.092.141.921.921.92-8.13%9,561,250
Nov 7, 20252.062.122.032.092.090.97%4,792,548
Nov 6, 20252.052.161.882.072.07-3.72%10,275,706
Nov 5, 20252.132.192.122.152.150.94%1,822,080
Nov 4, 20252.142.182.122.132.13-0.93%1,747,533
Nov 3, 20252.242.242.132.152.15-3.59%2,635,910
Oct 31, 20252.072.252.052.232.236.70%8,513,598
Oct 30, 20252.102.172.082.092.09-0.95%2,663,724
Oct 29, 20252.222.222.102.112.11-4.52%2,178,198
Oct 28, 20252.162.222.162.212.211.38%1,821,327
Oct 27, 20252.212.282.152.182.18-2,745,750
Oct 24, 20252.202.202.122.182.180.46%1,983,261
Oct 23, 20252.252.252.152.172.17-2.25%2,949,550
Oct 22, 20252.322.322.142.222.22-4.72%6,298,573
Oct 21, 20252.422.432.302.332.33-3.32%5,487,752
Oct 20, 20252.422.452.372.412.410.42%1,726,927
Oct 17, 20252.322.402.312.402.401.69%1,962,079
Oct 16, 20252.562.572.292.362.36-7.81%3,126,287
Oct 15, 20252.602.612.542.562.560.39%2,500,209
Oct 14, 20252.422.572.402.552.553.66%2,654,900
Oct 13, 20252.522.522.382.462.461.23%1,937,333
Oct 10, 20252.562.622.382.432.43-5.81%2,802,662
Oct 9, 20252.692.692.572.582.58-4.09%2,347,858
Oct 8, 20252.612.742.562.692.694.26%6,031,032
Oct 7, 20252.632.632.552.582.58-0.77%3,273,137
Oct 6, 20252.512.612.512.602.604.00%3,101,565
Oct 3, 20252.452.512.372.502.502.88%3,315,590
Oct 2, 20252.312.602.312.432.434.29%7,846,112
Oct 1, 20252.382.442.312.332.33-3.32%2,823,388
Sep 30, 20252.342.572.322.412.412.12%7,029,765
Sep 29, 20252.402.422.342.362.36-0.42%2,479,638
Sep 26, 20252.412.482.352.372.37-1.25%2,494,946
Sep 25, 20252.522.532.402.402.40-5.51%4,019,109
Sep 24, 20252.642.662.512.542.54-3.05%4,432,961
Sep 23, 20252.732.792.592.622.62-2.96%3,313,497
Sep 22, 20252.692.712.642.702.700.37%2,086,986
Sep 19, 20252.722.742.682.692.69-0.74%7,372,511
Sep 18, 20252.562.732.562.712.717.54%7,933,181
Sep 17, 20252.392.592.362.522.525.88%7,047,480
Sep 16, 20252.372.442.352.382.38-1.65%6,993,241
Sep 15, 20252.402.452.372.422.421.26%1,744,993
Sep 12, 20252.442.472.372.392.39-1.65%2,359,667
Sep 11, 20252.312.452.312.432.434.74%2,280,156
Sep 10, 20252.402.482.302.322.32-2.93%4,558,260
Sep 9, 20252.232.522.212.392.396.22%6,552,600
Sep 8, 20252.222.272.142.252.250.45%3,463,447
Sep 5, 20252.352.412.202.242.24-3.86%3,139,950
Sep 4, 20252.412.412.322.332.33-2.92%2,037,185
Sep 3, 20252.382.412.302.402.40-5,349,687
Sep 2, 20252.262.422.232.402.402.56%3,066,112
Aug 29, 20252.362.372.262.342.34-0.43%1,512,744
Aug 28, 20252.452.452.352.352.35-2.89%1,434,165
Aug 27, 20252.342.442.342.422.421.68%1,599,180
Aug 26, 20252.402.432.362.382.380.42%1,948,688
Aug 25, 20252.382.422.342.372.37-0.84%2,013,949
Aug 22, 20252.292.412.272.392.395.29%2,552,748
Aug 21, 20252.152.272.152.272.273.18%2,318,995
Aug 20, 20252.382.392.182.202.20-5.98%3,429,529
Aug 19, 20252.342.412.332.342.340.43%1,459,239
Aug 18, 20252.382.382.312.332.33-1.69%1,696,918
Aug 15, 20252.322.452.302.372.372.60%3,689,734
Aug 14, 20252.262.312.232.312.310.43%2,600,261
Aug 13, 20252.252.362.222.302.303.14%3,383,275
Aug 12, 20252.072.372.072.232.238.78%4,995,113
Aug 11, 20252.112.142.032.052.05-4.65%3,842,559
Aug 8, 20252.132.172.132.152.15-1.83%1,824,955
Aug 7, 20252.282.342.132.192.19-8.37%8,517,421
Aug 6, 20252.442.442.382.392.39-1.24%2,622,315
Aug 5, 20252.452.472.402.422.42-0.41%1,690,804
Aug 4, 20252.462.502.402.432.43-1.62%2,415,007
Aug 1, 20252.562.602.422.472.47-5.00%5,557,729
Jul 31, 20252.482.602.482.602.604.42%4,046,006
Jul 30, 20252.512.592.422.492.49-2.35%3,402,909
Jul 29, 20252.642.652.532.552.55-2.67%2,974,840
Jul 28, 20252.692.692.572.622.62-2.24%2,793,776
Jul 25, 20252.912.912.642.682.68-9.15%3,546,150
Jul 24, 20252.822.982.792.952.952.08%4,247,072
Jul 23, 20252.812.902.762.892.893.96%5,082,127
Jul 22, 20252.822.822.702.782.78-0.71%5,390,946
Jul 21, 20252.802.852.762.802.800.36%8,868,789
Jul 18, 20252.872.882.682.792.792.20%9,496,462
Jul 17, 20252.702.752.672.732.732.25%2,985,759