NYSE:OPTU | Historical Stock Price | Optimum Communications, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-06-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.57$1.37$3.27$7.79$18.56$44.242017-06-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$37.87$42.146,317,100——
2020-12-30$37.62$41.866,191,900——
2020-12-29$37.90$42.176,021,600——
2020-12-28$36.92$41.086,234,100——
2020-12-24$36.03$40.091,472,700——
2020-12-23$36.12$40.1911,136,800——
2020-12-22$36.20$40.2812,583,900——
2020-12-21$35.31$39.2913,812,000——
2020-12-18$35.28$39.2513,947,900——
2020-12-17$35.34$39.327,648,400——
2020-12-16$35.31$39.298,189,800——
2020-12-15$35.14$39.107,532,100——
2020-12-14$34.59$38.499,513,300——
2020-12-11$34.90$38.834,391,700——
2020-12-10$34.89$38.826,169,800——
2020-12-09$34.80$38.724,479,100——
2020-12-08$34.70$38.614,743,800——
2020-12-07$34.95$38.894,500,700——
2020-12-04$34.71$38.625,446,700——
2020-12-03$34.64$38.546,556,900——
2020-12-02$34.62$38.528,409,600——
2020-12-01$34.07$37.919,511,100——
2020-11-30$33.92$37.747,346,700——
2020-11-27$34.33$38.204,834,200——
2020-11-25$34.37$38.248,524,000——
2020-11-24$34.58$38.4812,124,400——
2020-11-23$35.03$38.9815,387,100——
2020-11-20$32.27$35.914,689,200——
2020-11-19$31.85$35.449,093,500——
2020-11-18$31.52$35.077,344,000——
2020-11-17$31.26$34.785,418,500——
2020-11-16$31.05$34.556,803,500——
2020-11-13$30.65$34.106,463,800——
2020-11-12$30.15$33.555,226,200——
2020-11-11$29.96$33.338,593,000——
2020-11-10$29.82$33.186,039,500——
2020-11-09$29.42$32.735,478,300——
2020-11-06$29.44$32.764,023,800——
2020-11-05$29.37$32.687,418,100——
2020-11-04$28.66$31.898,581,900——
2020-11-03$27.24$30.316,008,900——
2020-11-02$26.78$29.806,967,600——
2020-10-30$26.95$29.9911,150,000——
2020-10-29$26.40$29.378,173,000——
2020-10-28$26.10$29.045,614,100——
2020-10-27$26.89$29.926,392,200——
2020-10-26$27.10$30.1510,409,200——
2020-10-23$27.64$30.759,822,700——
2020-10-22$27.98$31.135,560,200——
2020-10-21$28.10$31.275,700,100——
2020-10-20$28.00$31.157,529,300——
2020-10-19$28.20$31.386,242,000——
2020-10-16$28.63$31.863,147,900——
2020-10-15$28.45$31.655,259,300——
2020-10-14$28.00$31.154,859,200——
2020-10-13$28.35$31.545,178,100——
2020-10-12$27.92$31.075,719,900——
2020-10-09$27.20$30.264,153,800——
2020-10-08$27.31$30.395,215,800——
2020-10-07$26.53$29.523,833,100——
2020-10-06$26.39$29.365,004,100——
2020-10-05$26.81$29.835,765,000——
2020-10-02$26.05$28.985,059,200——
2020-10-01$26.12$29.068,082,700——
2020-09-30$26.00$28.933,819,400——
2020-09-29$26.30$29.264,976,200——
2020-09-28$26.54$29.534,028,900——
2020-09-25$26.08$29.023,690,400——
2020-09-24$25.47$28.344,469,200——
2020-09-23$25.49$28.363,665,200——
2020-09-22$26.26$29.227,380,300——
2020-09-21$25.94$28.867,212,700——
2020-09-18$26.25$29.219,152,400——
2020-09-17$26.63$29.635,322,500——
2020-09-16$27.58$30.695,590,300——
2020-09-15$27.03$30.074,789,900——
2020-09-14$26.45$29.432,971,900——
2020-09-11$26.11$29.056,940,600——
2020-09-10$26.50$29.494,818,600——
2020-09-09$26.71$29.724,095,000——
2020-09-08$26.35$29.325,879,500——
2020-09-04$26.65$29.656,899,800——
2020-09-03$27.02$30.069,251,300——
2020-09-02$28.65$31.8812,036,300——
2020-09-01$27.67$30.794,244,700——
2020-08-31$27.58$30.694,395,600——
2020-08-28$27.37$30.453,836,400——
2020-08-27$27.35$30.434,229,800——
2020-08-26$26.94$29.974,414,700——
2020-08-25$26.50$29.494,274,300——
2020-08-24$26.65$29.653,808,500——
2020-08-21$26.52$29.517,384,100——
2020-08-20$26.74$29.754,896,400——
2020-08-19$27.00$30.043,943,100——
2020-08-18$27.25$30.326,915,400——
2020-08-17$27.12$30.186,927,800——
2020-08-14$27.22$30.294,314,900——
2020-08-13$27.14$30.205,962,000——
2020-08-12$27.36$30.443,381,100——
2020-08-11$27.07$30.124,848,100——
2020-08-10$27.79$30.926,645,400——
2020-08-07$27.77$30.903,364,600——
2020-08-06$27.61$30.725,013,500——
2020-08-05$28.02$31.186,726,400——
2020-08-04$27.98$31.137,022,200——
2020-08-03$27.26$30.335,827,500——
2020-07-31$26.99$30.0317,714,200——
2020-07-30$25.05$27.875,984,800——
2020-07-29$25.19$28.0311,269,700——
2020-07-28$24.26$26.994,836,100——
2020-07-27$24.51$27.274,762,300——
2020-07-24$24.09$26.805,450,200——
2020-07-23$24.12$26.844,815,400——
2020-07-22$24.35$27.093,478,500——
2020-07-21$24.49$27.254,699,000——
2020-07-20$24.32$27.063,294,800——
2020-07-17$24.29$27.033,999,700——
2020-07-16$24.17$26.893,834,200——
2020-07-15$24.21$26.946,175,600——
2020-07-14$24.01$26.715,051,400——
2020-07-13$23.25$25.873,468,800——
2020-07-10$23.52$26.172,310,500——
2020-07-09$23.22$25.842,691,600——
2020-07-08$23.37$26.004,214,800——
2020-07-07$23.44$26.085,304,300——
2020-07-06$24.24$26.974,647,300——
2020-07-02$23.45$26.095,326,500——
2020-07-01$23.43$26.076,191,700——
2020-06-30$22.54$25.085,813,200——
2020-06-29$22.64$25.193,182,300——
2020-06-26$22.45$24.986,218,800——
2020-06-25$23.28$25.905,250,800——
2020-06-24$23.55$26.205,840,000——
2020-06-23$24.58$27.3510,044,200——
2020-06-22$24.30$27.044,862,800——
2020-06-19$24.26$26.999,622,300——
2020-06-18$24.58$27.354,410,500——
2020-06-17$24.64$27.427,518,000——
2020-06-16$25.14$27.979,009,200——
2020-06-15$23.93$26.6313,271,700——
2020-06-12$24.06$26.776,322,200——
2020-06-11$24.13$26.857,407,100——
2020-06-10$25.68$28.575,626,800——
2020-06-09$25.83$28.746,228,800——
2020-06-08$26.54$29.536,491,500——
2020-06-05$25.87$28.785,006,200——
2020-06-04$25.94$28.864,798,300——
2020-06-03$26.13$29.074,511,700——
2020-06-02$26.00$28.934,500,300——
2020-06-01$25.68$28.574,294,200——
2020-05-29$25.72$28.6213,776,600——
2020-05-28$25.21$28.055,772,000——
2020-05-27$24.82$27.626,646,600——
2020-05-26$24.18$26.907,874,600——
2020-05-22$24.16$26.884,777,700——
2020-05-21$24.32$27.066,321,200——
2020-05-20$24.71$27.497,675,700——
2020-05-19$24.66$27.447,447,400——
2020-05-18$24.22$26.954,150,300——
2020-05-15$23.05$25.652,529,700——
2020-05-14$23.01$25.605,414,700——
2020-05-13$23.06$25.668,129,200——
2020-05-12$23.15$25.765,025,900——
2020-05-11$23.73$26.404,584,700——
2020-05-08$23.40$26.046,469,500——
2020-05-07$23.00$25.596,133,100——
2020-05-06$23.34$25.977,082,100——
2020-05-05$23.53$26.188,226,500——
2020-05-04$24.23$26.967,335,100——
2020-05-01$24.99$27.819,198,100——
2020-04-30$25.97$28.908,945,200——
2020-04-29$26.36$29.335,089,500——
2020-04-28$26.13$29.075,213,900——
2020-04-27$26.55$29.544,328,700——
2020-04-24$26.21$29.164,353,100——
2020-04-23$25.77$28.673,684,800——
2020-04-22$25.37$28.234,100,600——
2020-04-21$24.89$27.695,677,800——
2020-04-20$25.91$28.836,324,200——
2020-04-17$26.05$28.987,711,900——
2020-04-16$25.98$28.916,405,400——
2020-04-15$25.64$28.535,098,300——
2020-04-14$25.71$28.615,811,500——
2020-04-13$24.91$27.725,109,900——
2020-04-09$24.60$27.377,855,900——
2020-04-08$24.01$26.713,030,300——
2020-04-07$23.44$26.086,627,200——
2020-04-06$23.20$25.815,449,100——
2020-04-03$21.91$24.385,701,800——
2020-04-02$22.29$24.805,213,800——
2020-04-01$21.95$24.425,532,400——
2020-03-31$22.29$24.806,740,000——
2020-03-30$22.91$25.494,500,600——
2020-03-27$22.44$24.975,705,100——
2020-03-26$23.68$26.354,494,400——
2020-03-25$21.88$24.345,806,300——
2020-03-24$21.24$23.639,166,400——
2020-03-23$20.00$22.258,062,700——
2020-03-20$19.10$21.2510,663,700——
2020-03-19$19.24$21.4112,947,400——
2020-03-18$17.77$19.7716,139,600——
2020-03-17$17.50$19.4714,043,500——
2020-03-16$17.20$19.1410,439,300——
2020-03-13$22.22$24.728,455,600——
2020-03-12$20.76$23.1014,419,100——
2020-03-11$22.69$25.256,929,700——
2020-03-10$24.61$27.389,045,500——
2020-03-09$22.65$25.209,501,600——
2020-03-06$25.83$28.747,184,500——
2020-03-05$26.44$29.426,122,700——
2020-03-04$27.15$30.219,578,600——
2020-03-03$25.82$28.736,638,600——
2020-03-02$26.21$29.169,284,200——
2020-02-28$25.86$28.7710,297,400——
2020-02-27$26.26$29.2210,841,600——
2020-02-26$27.44$30.535,652,400——
2020-02-25$27.38$30.467,386,500——
2020-02-24$28.22$31.407,527,300——
2020-02-21$29.12$32.404,325,300——
2020-02-20$29.01$32.284,156,600——
2020-02-19$28.69$31.924,288,200——
2020-02-18$29.08$32.367,308,300——
2020-02-14$28.71$31.948,251,000——
2020-02-13$27.97$31.1215,860,400——
2020-02-12$29.55$32.887,652,100——
2020-02-11$29.46$32.7814,908,400——
2020-02-10$28.13$31.308,354,500——
2020-02-07$27.74$30.868,757,000——
2020-02-06$28.25$31.435,453,000——
2020-02-05$27.79$30.923,695,100——
2020-02-04$28.06$31.225,525,800——
2020-02-03$27.71$30.834,499,300——
2020-01-31$27.36$30.446,740,400——
2020-01-30$27.35$30.437,679,300——
2020-01-29$26.61$29.6123,751,700——
2020-01-28$27.83$30.975,472,000——
2020-01-27$27.93$31.084,348,100——
2020-01-24$28.03$31.196,314,900——
2020-01-23$28.85$32.105,267,800——
2020-01-22$29.21$32.502,183,700——
2020-01-21$28.88$32.132,975,500——
2020-01-17$28.72$31.962,363,000——
2020-01-16$28.94$32.201,943,300——
2020-01-15$28.87$32.122,374,500——
2020-01-14$28.62$31.843,868,800——
2020-01-13$28.97$32.234,114,900——
2020-01-10$28.05$31.217,787,700——
2020-01-09$28.77$32.015,061,600——
2020-01-08$28.83$32.083,520,000——
2020-01-07$28.60$31.824,483,800——
2020-01-06$28.18$31.355,425,000——
2020-01-03$27.85$30.994,110,900——
2020-01-02$28.10$31.273,979,500——