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)

0.2950 +0.0164 (+5.89%)
Streaming Delayed Price Updated: 11:41 AM EDT, Apr 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 0.2846 0.2916 0.2786 0.2786 10,412 -0.01(-2.45%)
Apr 09, 2026 0.2836 0.2969 0.2836 0.2856 17,666 -0.01(-2.53%)
Apr 08, 2026 0.2963 0.3050 0.2722 0.2930 35,400 +0.02(+9.12%)
Apr 07, 2026 0.2600 0.2844 0.2600 0.2685 18,986 +0.01(+1.97%)
Apr 06, 2026 0.2935 0.2935 0.2633 0.2633 36,301 -0.01(-3.31%)
Apr 02, 2026 0.2810 0.2920 0.2696 0.2723 55,948 -0.02(-7.98%)
Apr 01, 2026 0.3090 0.3102 0.2959 0.2959 136,789 -0.01(-1.82%)
Mar 31, 2026 0.2946 0.3014 0.2917 0.3014 84,276 -0.00(-0.40%)
Mar 30, 2026 0.2951 0.3150 0.2951 0.3026 5,488 +0.00(+0.50%)
Mar 27, 2026 0.3059 0.3162 0.3010 0.3011 43,980 -0.02(-7.18%)
Mar 26, 2026 0.3485 0.3485 0.3244 0.3244 33,999 -0.02(-5.09%)
Mar 25, 2026 0.3396 0.3571 0.3396 0.3418 11,537 +0.02(+7.48%)
Mar 24, 2026 0.2799 0.3180 0.2799 0.3180 35,196 +0.04(+14.80%)
Mar 23, 2026 0.2478 0.3000 0.2478 0.2770 92,925 +0.02(+7.45%)
Mar 20, 2026 0.2630 0.2698 0.2421 0.2578 18,064 +0.00(+0.90%)
Mar 19, 2026 0.2730 0.2730 0.2370 0.2555 6,709 -0.02(-8.82%)
Mar 18, 2026 0.2916 0.3098 0.2604 0.2802 109,948 -0.01(-3.38%)
Mar 17, 2026 0.2668 0.2948 0.2370 0.2900 65,277 +0.03(+9.77%)
Mar 16, 2026 0.2545 0.2766 0.2545 0.2642 18,628 -0.00(-1.27%)
Mar 13, 2026 0.2674 0.2990 0.2550 0.2676 139,061 +0.02(+7.04%)
Mar 12, 2026 0.2712 0.2800 0.2460 0.2500 531,767 -0.03(-9.68%)
Mar 11, 2026 0.3039 0.3234 0.2739 0.2768 94,730 -0.04(-13.93%)
Mar 10, 2026 0.3100 0.3226 0.3100 0.3216 21,010 +0.01(+2.36%)
Mar 09, 2026 0.3250 0.3353 0.3100 0.3142 65,337 -0.02(-6.21%)
Mar 06, 2026 0.3354 0.3400 0.3290 0.3350 16,524 +0.01(+2.32%)
Mar 05, 2026 0.3386 0.3480 0.3274 0.3274 1,645 -0.02(-6.32%)
Mar 04, 2026 0.3455 0.3582 0.3364 0.3495 4,210 +0.01(+4.33%)
Mar 03, 2026 0.3319 0.3584 0.3319 0.3350 6,009 -0.01(-4.29%)
Mar 02, 2026 0.3500 0.3636 0.3353 0.3500 17,759 -0.01(-2.72%)
Feb 27, 2026 0.3358 0.3598 0.3300 0.3598 29,745 +0.00(+0.00%)
Feb 26, 2026 0.3736 0.3747 0.3476 0.3598 14,425 -0.02(-4.00%)
Feb 25, 2026 0.3511 0.3748 0.3334 0.3748 80,446 +0.04(+12.22%)
Feb 24, 2026 0.3400 0.3700 0.3211 0.3340 106,337 -0.02(-4.79%)
Feb 23, 2026 0.3600 0.3630 0.3400 0.3508 50,434 -0.01(-2.61%)
Feb 20, 2026 0.3500 0.3990 0.3500 0.3602 112,598 -0.00(-0.11%)
Feb 19, 2026 0.3845 0.3845 0.3526 0.3606 89,915 +0.01(+1.72%)
Feb 18, 2026 0.3838 0.3838 0.3545 0.3545 81,326 -0.02(-6.22%)
Feb 17, 2026 0.3790 0.3869 0.3700 0.3780 76,816 -0.01(-3.32%)
Feb 13, 2026 0.3910 0.3980 0.3771 0.3910 45,733 -0.02(-3.69%)
Feb 12, 2026 0.3755 0.4085 0.3755 0.4060 27,427 +0.03(+6.84%)
Feb 11, 2026 0.3710 0.4120 0.3710 0.3800 4,975 -0.03(-6.43%)
Feb 10, 2026 0.4099 0.4300 0.3971 0.4061 18,500 -0.02(-3.97%)
Feb 09, 2026 0.4158 0.4229 0.3962 0.4229 67,240 +0.01(+2.30%)
Feb 06, 2026 0.3833 0.4158 0.3798 0.4134 107,144 +0.04(+9.66%)
Feb 05, 2026 0.4100 0.4180 0.3712 0.3770 71,192 -0.03(-8.05%)
Feb 04, 2026 0.4139 0.4325 0.3866 0.4100 83,565 -0.01(-2.24%)
Feb 03, 2026 0.4247 0.4394 0.4019 0.4194 63,640 -0.00(-0.33%)
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.