ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

01 Quantum Inc (OP:OONEF)

0.5251 -0.0084 (-1.57%)
Streaming Delayed Price Updated: 3:54 PM EST, Jan 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 02, 2026 0.5436 0.5490 0.5082 0.5251 79,169 -0.01(-1.57%)
Dec 31, 2025 0.5401 0.5740 0.5299 0.5335 200,995 -0.02(-2.84%)
Dec 30, 2025 0.5059 0.5800 0.4767 0.5491 295,363 +0.10(+21.54%)
Dec 29, 2025 0.4723 0.4793 0.4518 0.4518 77,767 -0.01(-1.78%)
Dec 26, 2025 0.4840 0.5002 0.4600 0.4600 43,609 -0.01(-2.48%)
Dec 24, 2025 0.4745 0.4971 0.4616 0.4717 50,757 -0.02(-4.13%)
Dec 23, 2025 0.5154 0.5185 0.4790 0.4920 183,979 -0.02(-3.53%)
Dec 22, 2025 0.4897 0.5228 0.4756 0.5100 173,847 +0.05(+11.06%)
Dec 19, 2025 0.4495 0.4702 0.4337 0.4592 565,836 -0.00(-0.54%)
Dec 18, 2025 0.4004 0.4711 0.4004 0.4617 221,844 +0.04(+9.80%)
Dec 17, 2025 0.4255 0.4854 0.4205 0.4205 277,335 -0.01(-1.18%)
Dec 16, 2025 0.4102 0.4255 0.3964 0.4255 38,220 +0.04(+11.01%)
Dec 15, 2025 0.3824 0.3900 0.3685 0.3833 89,858 -0.00(-1.03%)
Dec 12, 2025 0.3919 0.4010 0.3767 0.3873 153,463 -0.02(-4.84%)
Dec 11, 2025 0.3995 0.4070 0.3911 0.4070 26,311 +0.00(+0.44%)
Dec 10, 2025 0.3910 0.4052 0.3714 0.4052 16,820 +0.01(+3.63%)
Dec 09, 2025 0.4112 0.4220 0.3522 0.3910 478,736 -0.03(-6.30%)
Dec 08, 2025 0.4200 0.4200 0.4080 0.4173 5,764 +0.01(+3.50%)
Dec 05, 2025 0.4050 0.4495 0.4000 0.4032 56,564 -0.03(-6.12%)
Dec 04, 2025 0.4594 0.4803 0.4216 0.4295 88,388 -0.02(-4.56%)
Dec 03, 2025 0.4261 0.4500 0.4108 0.4500 31,456 +0.04(+9.76%)
Dec 02, 2025 0.4106 0.4195 0.3966 0.4100 164,264 +0.02(+5.53%)
Dec 01, 2025 0.4026 0.4199 0.3771 0.3885 45,326 -0.03(-6.77%)
Nov 28, 2025 0.4400 0.4455 0.4145 0.4167 49,802 -0.01(-3.09%)
Nov 26, 2025 0.4093 0.4400 0.4080 0.4300 77,647 +0.01(+1.75%)
Nov 25, 2025 0.3886 0.4410 0.3886 0.4226 123,625 +0.01(+1.59%)
Nov 24, 2025 0.4000 0.4389 0.3900 0.4160 146,999 +0.02(+5.08%)
Nov 21, 2025 0.3792 0.4166 0.3598 0.3959 122,101 +0.02(+5.01%)
Nov 20, 2025 0.4300 0.4598 0.3694 0.3770 144,294 -0.01(-2.96%)
Nov 19, 2025 0.4212 0.4300 0.3749 0.3885 155,560 -0.04(-8.52%)
Nov 18, 2025 0.4200 0.4416 0.4000 0.4247 93,320 +0.03(+7.44%)
Nov 17, 2025 0.4500 0.4815 0.3827 0.3953 526,117 -0.07(-14.75%)
Nov 14, 2025 0.4930 0.5219 0.4486 0.4637 320,323 -0.06(-10.60%)
Nov 13, 2025 0.5716 0.5889 0.4760 0.5187 436,610 -0.07(-11.92%)
Nov 12, 2025 0.6651 0.6720 0.5745 0.5889 118,966 -0.05(-8.17%)
Nov 11, 2025 0.6500 0.6840 0.6175 0.6413 160,604 -0.01(-1.44%)
Nov 10, 2025 0.6676 0.7213 0.6262 0.6507 259,546 -0.01(-1.00%)
Nov 07, 2025 0.6030 0.6900 0.5382 0.6573 361,462 +0.07(+11.41%)
Nov 06, 2025 0.6747 0.6800 0.5900 0.5900 147,777 -0.09(-12.77%)
Nov 05, 2025 0.6383 0.6781 0.5990 0.6764 302,538 +0.08(+12.73%)
Nov 04, 2025 0.6125 0.7129 0.6000 0.6000 671,187 -0.11(-15.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.