Singapore markets closed
Straits Times Index
3,323.38 +0.18 (+0.01%) S&P 500
5,266.95 -39.09 (-0.74%) Dow
38,441.54 -411.32 (-1.06%) Nasdaq
16,920.58 -99.30 (-0.58%) Bitcoin USD
68,086.68 +178.99 (+0.26%) CMC Crypto 200
1,459.45 +3.58 (+0.25%)
Optimum Small-Mid Cap Growth Instl (OISGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:06AM EDT
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 28 May 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| 24 May 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| 23 May 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 22 May 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
| 21 May 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| 20 May 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 17 May 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| 16 May 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| 15 May 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 14 May 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 13 May 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 10 May 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 09 May 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| 08 May 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| 07 May 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 06 May 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| 03 May 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| 02 May 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| 01 May 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 30 Apr 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 29 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 26 Apr 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| 25 Apr 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 24 Apr 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| 23 Apr 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| 22 Apr 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 19 Apr 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 18 Apr 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 17 Apr 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| 16 Apr 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| 15 Apr 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 12 Apr 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| 11 Apr 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| 10 Apr 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 09 Apr 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
| 08 Apr 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
| 05 Apr 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 04 Apr 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 03 Apr 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| 02 Apr 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| 01 Apr 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
| 28 Mar 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
| 27 Mar 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| 26 Mar 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| 25 Mar 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
| 22 Mar 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 21 Mar 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
| 20 Mar 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| 19 Mar 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| 18 Mar 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 15 Mar 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 14 Mar 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| 13 Mar 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 12 Mar 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 11 Mar 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| 08 Mar 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 07 Mar 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| 06 Mar 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| 05 Mar 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 04 Mar 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| 01 Mar 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| 29 Feb 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| 28 Feb 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| 27 Feb 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| 26 Feb 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 23 Feb 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 22 Feb 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 21 Feb 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| 20 Feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 16 Feb 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 15 Feb 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 14 Feb 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 13 Feb 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| 12 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 09 Feb 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 08 Feb 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 07 Feb 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 06 Feb 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 05 Feb 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 02 Feb 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| 01 Feb 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 31 Jan 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 30 Jan 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 29 Jan 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 26 Jan 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 25 Jan 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 24 Jan 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 23 Jan 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 22 Jan 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| 19 Jan 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
| 18 Jan 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| 17 Jan 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 16 Jan 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 12 Jan 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| 11 Jan 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 10 Jan 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| 09 Jan 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| 08 Jan 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| 05 Jan 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.