Mail

OPRA - Opera Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 22, 2019	12.81	14.20	11.66	12.53	12.53	928,132
Aug 21, 2019	11.17	11.69	11.02	11.49	11.49	150,100
Aug 20, 2019	10.50	11.22	10.21	11.02	11.02	77,600
Aug 19, 2019	10.08	10.67	9.93	10.57	10.57	142,600
Aug 16, 2019	10.05	10.82	9.81	9.91	9.91	70,700
Aug 15, 2019	10.01	10.30	9.72	9.99	9.99	27,700
Aug 14, 2019	10.35	10.58	9.86	10.10	10.10	69,400
Aug 13, 2019	9.85	10.73	9.64	10.50	10.50	232,500
Aug 12, 2019	9.82	9.90	9.38	9.68	9.68	52,200
Aug 09, 2019	10.39	10.50	9.62	9.76	9.76	88,200
Aug 08, 2019	10.86	10.86	10.25	10.65	10.65	55,300
Aug 07, 2019	10.03	11.19	9.76	10.64	10.64	77,600
Aug 06, 2019	10.10	10.57	9.61	10.03	10.03	30,500
Aug 05, 2019	10.16	10.35	9.51	9.97	9.97	100,900
Aug 02, 2019	11.52	11.78	10.05	10.38	10.38	64,000
Aug 01, 2019	11.46	12.64	11.37	11.63	11.63	160,400
Jul 31, 2019	11.03	11.71	11.03	11.35	11.35	38,300
Jul 30, 2019	11.04	11.09	10.89	10.94	10.94	30,400
Jul 29, 2019	11.00	11.21	10.76	11.00	11.00	26,700
Jul 26, 2019	11.02	11.37	10.77	10.95	10.95	22,400
Jul 25, 2019	11.05	11.23	10.72	10.99	10.99	73,500
Jul 24, 2019	11.00	11.28	10.74	11.05	11.05	27,000
Jul 23, 2019	11.34	11.34	10.83	10.92	10.92	90,700
Jul 22, 2019	11.16	11.39	11.10	11.26	11.26	34,600
Jul 19, 2019	11.65	11.65	10.80	11.40	11.40	43,000
Jul 18, 2019	11.44	11.75	11.11	11.58	11.58	166,600
Jul 17, 2019	10.93	11.78	10.61	11.40	11.40	277,800
Jul 16, 2019	10.62	10.95	10.20	10.39	10.39	37,200
Jul 15, 2019	10.72	11.09	10.54	10.66	10.66	59,000
Jul 12, 2019	10.95	11.02	10.66	10.79	10.79	18,200
Jul 11, 2019	10.24	11.43	10.24	10.91	10.91	60,100
Jul 10, 2019	9.90	10.59	9.90	10.46	10.46	44,700
Jul 09, 2019	9.86	9.89	9.74	9.80	9.80	34,500
Jul 08, 2019	10.15	10.17	9.61	9.73	9.73	41,800
Jul 05, 2019	10.01	10.25	9.76	10.00	10.00	62,900
Jul 03, 2019	10.38	10.45	10.00	10.03	10.03	45,100
Jul 02, 2019	10.43	10.68	10.21	10.25	10.25	65,900
Jul 01, 2019	10.76	10.76	10.23	10.37	10.37	23,100
Jun 28, 2019	10.53	10.63	10.31	10.44	10.44	40,100
Jun 27, 2019	10.48	10.75	10.29	10.36	10.36	35,300
Jun 26, 2019	10.65	10.78	10.28	10.39	10.39	60,700
Jun 25, 2019	11.10	11.10	10.18	10.45	10.45	63,300
Jun 24, 2019	11.68	12.00	10.91	11.05	11.05	165,000
Jun 21, 2019	10.95	11.84	10.75	11.60	11.60	122,600
Jun 20, 2019	10.30	10.88	10.28	10.80	10.80	63,900
Jun 19, 2019	10.33	10.70	10.07	10.24	10.24	90,500
Jun 18, 2019	10.66	10.66	10.20	10.27	10.27	50,400
Jun 17, 2019	10.27	10.36	10.04	10.15	10.15	42,100
Jun 14, 2019	10.31	10.83	10.08	10.09	10.09	86,100
Jun 13, 2019	9.92	10.48	9.70	10.31	10.31	72,300
Jun 12, 2019	9.99	10.14	9.50	9.84	9.84	138,800
Jun 11, 2019	9.80	10.22	9.60	9.97	9.97	111,300
Jun 10, 2019	9.59	10.14	9.16	9.77	9.77	237,300
Jun 07, 2019	9.70	9.80	9.59	9.64	9.64	51,500
Jun 06, 2019	10.04	10.15	9.32	9.70	9.70	428,900
Jun 05, 2019	10.80	11.16	9.87	10.08	10.08	154,400
Jun 04, 2019	10.51	10.86	10.29	10.71	10.71	207,600
Jun 03, 2019	11.30	11.46	9.88	10.46	10.46	290,100
May 31, 2019	12.06	12.10	10.81	11.47	11.47	549,800
May 30, 2019	11.81	12.44	11.79	12.18	12.18	816,000
May 29, 2019	12.00	12.00	11.55	11.73	11.73	322,600
May 28, 2019	10.91	12.19	10.91	12.00	12.00	435,400
May 24, 2019	9.57	10.94	9.49	10.83	10.83	241,600
May 23, 2019	9.85	9.85	9.24	9.40	9.40	206,700
May 22, 2019	9.90	10.64	9.12	9.79	9.79	143,100
May 21, 2019	9.44	9.60	9.13	9.55	9.55	114,600
May 20, 2019	9.58	9.76	9.25	9.32	9.32	193,500
May 17, 2019	9.68	10.25	9.60	9.70	9.70	144,100
May 16, 2019	9.81	9.91	9.56	9.76	9.76	138,600
May 15, 2019	9.53	9.98	9.21	9.81	9.81	168,600
May 14, 2019	9.50	9.80	9.45	9.58	9.58	42,000
May 13, 2019	9.28	9.87	9.17	9.44	9.44	119,200
May 10, 2019	9.46	9.91	9.11	9.54	9.54	51,600
May 09, 2019	9.42	9.80	9.16	9.48	9.48	58,700
May 08, 2019	9.47	9.69	9.03	9.52	9.52	93,900
May 07, 2019	9.42	9.93	9.33	9.39	9.39	95,700
May 06, 2019	9.19	9.81	8.88	9.49	9.49	67,200
May 03, 2019	9.70	9.73	9.43	9.48	9.48	53,300
May 02, 2019	9.87	10.21	9.57	9.64	9.64	160,700
May 01, 2019	9.68	10.05	9.41	10.01	10.01	193,800
Apr 30, 2019	8.97	9.79	8.95	9.64	9.64	262,500
Apr 29, 2019	8.85	9.19	8.50	9.00	9.00	128,300
Apr 26, 2019	9.24	9.24	8.53	8.79	8.79	136,300
Apr 25, 2019	8.90	9.33	8.67	9.23	9.23	114,700
Apr 24, 2019	9.03	9.03	8.66	8.85	8.85	73,500
Apr 23, 2019	8.57	9.07	8.57	9.02	9.02	130,700
Apr 22, 2019	8.62	8.76	7.55	8.57	8.57	297,900
Apr 18, 2019	9.03	9.04	8.60	8.66	8.66	109,600
Apr 17, 2019	9.05	9.11	8.65	8.99	8.99	152,500
Apr 16, 2019	8.38	9.20	8.38	9.01	9.01	169,100
Apr 15, 2019	8.03	8.45	8.00	8.37	8.37	151,000
Apr 12, 2019	7.99	8.06	7.82	7.95	7.95	114,200
Apr 11, 2019	7.94	7.94	7.73	7.85	7.85	26,800
Apr 10, 2019	7.70	8.05	7.60	7.96	7.96	189,400
Apr 09, 2019	7.31	7.75	7.26	7.66	7.66	190,200
Apr 08, 2019	7.27	7.46	7.19	7.38	7.38	153,200
Apr 05, 2019	7.41	7.41	6.97	7.36	7.36	157,900
Apr 04, 2019	7.17	7.34	6.70	7.30	7.30	606,500
Apr 03, 2019	6.68	7.20	6.60	7.07	7.07	455,500
Apr 02, 2019	6.60	6.70	6.51	6.60	6.60	159,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...