U.S. Markets open in 3 hrs 59 mins
S&P Futures
3,342.25-40.75(-1.20%)Dow Futures
26,943.00-422.00(-1.54%)Nasdaq Futures
11,478.75-109.25(-0.94%)
Opera Limited (OPRA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.62-0.13 (-1.33%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2020 | - | - | - | - | - | - |
| Oct 27, 2020 | 9.65 | 9.90 | 9.62 | 9.62 | 9.62 | 36,700 |
| Oct 26, 2020 | 9.91 | 9.91 | 9.52 | 9.75 | 9.75 | 89,800 |
| Oct 23, 2020 | 9.55 | 9.99 | 9.51 | 9.90 | 9.90 | 107,400 |
| Oct 22, 2020 | 9.70 | 9.99 | 9.02 | 9.57 | 9.57 | 74,300 |
| Oct 21, 2020 | 9.49 | 9.99 | 9.23 | 9.66 | 9.66 | 87,100 |
| Oct 20, 2020 | 9.57 | 9.65 | 9.30 | 9.39 | 9.39 | 108,900 |
| Oct 19, 2020 | 9.46 | 9.74 | 9.43 | 9.56 | 9.56 | 152,600 |
| Oct 16, 2020 | 9.77 | 10.04 | 9.50 | 9.51 | 9.51 | 32,700 |
| Oct 15, 2020 | 10.00 | 10.05 | 9.40 | 9.83 | 9.83 | 125,600 |
| Oct 14, 2020 | 9.76 | 10.25 | 9.59 | 10.14 | 10.14 | 191,900 |
| Oct 13, 2020 | 9.35 | 9.70 | 9.02 | 9.58 | 9.58 | 228,900 |
| Oct 12, 2020 | 9.24 | 9.51 | 9.24 | 9.47 | 9.47 | 55,100 |
| Oct 09, 2020 | 9.05 | 9.47 | 9.01 | 9.28 | 9.28 | 97,600 |
| Oct 08, 2020 | 9.33 | 9.33 | 8.87 | 9.00 | 9.00 | 264,200 |
| Oct 07, 2020 | 9.35 | 9.49 | 9.00 | 9.14 | 9.14 | 168,200 |
| Oct 06, 2020 | 9.27 | 9.84 | 9.23 | 9.23 | 9.23 | 143,000 |
| Oct 05, 2020 | 9.40 | 9.79 | 9.21 | 9.30 | 9.30 | 71,000 |
| Oct 02, 2020 | 9.53 | 9.81 | 9.34 | 9.37 | 9.37 | 64,500 |
| Oct 01, 2020 | 9.98 | 9.98 | 9.50 | 9.76 | 9.76 | 193,700 |
| Sep 30, 2020 | 9.97 | 10.05 | 9.73 | 9.78 | 9.78 | 157,000 |
| Sep 29, 2020 | 9.56 | 10.12 | 9.56 | 9.94 | 9.94 | 275,000 |
| Sep 28, 2020 | 9.85 | 9.85 | 9.44 | 9.61 | 9.61 | 219,300 |
| Sep 25, 2020 | 9.89 | 9.89 | 9.19 | 9.62 | 9.62 | 222,600 |
| Sep 24, 2020 | 9.25 | 9.66 | 8.94 | 9.57 | 9.57 | 308,800 |
| Sep 23, 2020 | 9.52 | 9.61 | 9.09 | 9.51 | 9.51 | 294,200 |
| Sep 22, 2020 | 8.81 | 9.23 | 8.72 | 9.14 | 9.14 | 235,700 |
| Sep 21, 2020 | 8.40 | 8.93 | 8.36 | 8.83 | 8.83 | 172,800 |
| Sep 18, 2020 | 8.82 | 8.95 | 8.65 | 8.74 | 8.74 | 151,800 |
| Sep 17, 2020 | 8.66 | 8.96 | 8.55 | 8.92 | 8.92 | 166,600 |
| Sep 16, 2020 | 8.61 | 8.84 | 8.56 | 8.72 | 8.72 | 181,900 |
| Sep 15, 2020 | 8.72 | 8.80 | 8.48 | 8.48 | 8.48 | 104,600 |
| Sep 14, 2020 | 8.39 | 8.67 | 8.37 | 8.60 | 8.60 | 252,200 |
| Sep 11, 2020 | 8.61 | 8.70 | 8.17 | 8.31 | 8.31 | 225,300 |
| Sep 10, 2020 | 8.50 | 8.63 | 8.38 | 8.46 | 8.46 | 309,100 |
| Sep 09, 2020 | 7.87 | 8.30 | 7.85 | 8.21 | 8.21 | 223,600 |
| Sep 08, 2020 | 7.74 | 8.23 | 7.57 | 7.92 | 7.92 | 314,800 |
| Sep 04, 2020 | 8.14 | 8.31 | 7.85 | 7.94 | 7.94 | 331,800 |
| Sep 03, 2020 | 8.45 | 8.64 | 8.00 | 8.15 | 8.15 | 431,500 |
| Sep 02, 2020 | 8.84 | 8.96 | 8.51 | 8.59 | 8.59 | 671,600 |
| Sep 01, 2020 | 9.00 | 9.26 | 8.80 | 8.81 | 8.81 | 380,800 |
| Aug 31, 2020 | 9.02 | 9.29 | 8.70 | 9.04 | 9.04 | 766,100 |
| Aug 28, 2020 | 8.54 | 9.12 | 8.50 | 9.01 | 9.01 | 569,600 |
| Aug 27, 2020 | 8.97 | 9.06 | 8.57 | 8.64 | 8.64 | 630,200 |
| Aug 26, 2020 | 9.16 | 9.30 | 8.71 | 8.81 | 8.81 | 717,000 |
| Aug 25, 2020 | 8.05 | 9.34 | 8.00 | 9.16 | 9.16 | 922,600 |
| Aug 24, 2020 | 7.84 | 8.06 | 7.65 | 8.00 | 8.00 | 502,600 |
| Aug 21, 2020 | 8.15 | 8.40 | 7.60 | 7.70 | 7.70 | 798,200 |
| Aug 20, 2020 | 9.50 | 9.54 | 7.83 | 7.86 | 7.86 | 2,264,700 |
| Aug 19, 2020 | 10.30 | 10.51 | 10.08 | 10.35 | 10.35 | 208,500 |
| Aug 18, 2020 | 10.26 | 10.42 | 10.14 | 10.29 | 10.29 | 164,300 |
| Aug 17, 2020 | 10.16 | 10.48 | 10.00 | 10.29 | 10.29 | 127,100 |
| Aug 14, 2020 | 10.11 | 10.40 | 10.09 | 10.20 | 10.20 | 150,100 |
| Aug 13, 2020 | 9.95 | 10.18 | 9.91 | 10.04 | 10.04 | 62,800 |
| Aug 12, 2020 | 9.96 | 10.06 | 9.84 | 9.90 | 9.90 | 78,800 |
| Aug 11, 2020 | 10.11 | 10.16 | 9.87 | 9.90 | 9.90 | 108,500 |
| Aug 10, 2020 | 10.40 | 10.48 | 9.99 | 10.03 | 10.03 | 142,500 |
| Aug 07, 2020 | 10.36 | 10.59 | 10.10 | 10.24 | 10.24 | 108,400 |
| Aug 06, 2020 | 10.40 | 10.60 | 10.12 | 10.45 | 10.45 | 104,200 |
| Aug 05, 2020 | 10.26 | 10.67 | 10.22 | 10.41 | 10.41 | 176,800 |
| Aug 04, 2020 | 10.77 | 10.91 | 10.13 | 10.23 | 10.23 | 264,800 |
| Aug 03, 2020 | 10.30 | 10.82 | 10.08 | 10.75 | 10.75 | 457,700 |
| Jul 31, 2020 | 10.14 | 10.14 | 9.80 | 9.93 | 9.93 | 387,700 |
| Jul 30, 2020 | 10.06 | 10.10 | 9.78 | 9.99 | 9.99 | 344,000 |
| Jul 29, 2020 | 9.84 | 10.15 | 9.74 | 9.99 | 9.99 | 247,400 |
| Jul 28, 2020 | 9.64 | 9.97 | 9.64 | 9.79 | 9.79 | 298,500 |
| Jul 27, 2020 | 9.50 | 9.85 | 9.37 | 9.69 | 9.69 | 261,700 |
| Jul 24, 2020 | 9.38 | 9.83 | 9.19 | 9.50 | 9.50 | 824,800 |
| Jul 23, 2020 | 9.74 | 9.95 | 9.57 | 9.64 | 9.64 | 100,600 |
| Jul 22, 2020 | 9.96 | 10.08 | 9.68 | 9.73 | 9.73 | 147,200 |
| Jul 21, 2020 | 10.02 | 10.32 | 9.82 | 9.97 | 9.97 | 644,600 |
| Jul 20, 2020 | 9.99 | 10.05 | 9.67 | 9.95 | 9.95 | 496,900 |
| Jul 17, 2020 | 10.18 | 10.18 | 9.73 | 9.92 | 9.92 | 311,200 |
| Jul 16, 2020 | 9.95 | 10.01 | 9.50 | 10.01 | 10.01 | 292,600 |
| Jul 15, 2020 | 9.66 | 10.08 | 9.64 | 9.74 | 9.74 | 351,700 |
| Jul 14, 2020 | 10.16 | 10.36 | 9.38 | 9.55 | 9.55 | 1,164,300 |
| Jul 13, 2020 | 11.49 | 11.49 | 9.80 | 9.95 | 9.95 | 631,900 |
| Jul 10, 2020 | 9.82 | 10.87 | 9.65 | 10.77 | 10.77 | 546,200 |
| Jul 09, 2020 | 9.81 | 10.00 | 9.60 | 9.69 | 9.69 | 471,400 |
| Jul 08, 2020 | 9.05 | 9.49 | 9.05 | 9.39 | 9.39 | 170,700 |
| Jul 07, 2020 | 9.04 | 9.38 | 8.90 | 9.04 | 9.04 | 411,300 |
| Jul 06, 2020 | 9.49 | 9.62 | 9.10 | 9.20 | 9.20 | 454,300 |
| Jul 02, 2020 | 8.64 | 9.46 | 8.64 | 9.17 | 9.17 | 283,100 |
| Jul 01, 2020 | 8.99 | 9.07 | 8.50 | 8.52 | 8.52 | 259,800 |
| Jun 30, 2020 | 8.30 | 9.05 | 8.30 | 9.00 | 9.00 | 259,800 |
| Jun 29, 2020 | 8.35 | 8.45 | 8.04 | 8.32 | 8.32 | 293,600 |
| Jun 26, 2020 | 8.39 | 8.45 | 8.16 | 8.30 | 8.30 | 172,400 |
| Jun 25, 2020 | 8.28 | 8.58 | 8.13 | 8.40 | 8.40 | 174,600 |
| Jun 24, 2020 | 8.77 | 8.95 | 8.12 | 8.30 | 8.30 | 347,900 |
| Jun 23, 2020 | 8.59 | 9.04 | 8.59 | 8.92 | 8.92 | 280,200 |
| Jun 22, 2020 | 8.14 | 8.59 | 8.00 | 8.57 | 8.57 | 193,700 |
| Jun 19, 2020 | 8.35 | 8.49 | 8.15 | 8.19 | 8.19 | 321,000 |
| Jun 18, 2020 | 8.14 | 8.59 | 8.03 | 8.21 | 8.21 | 452,900 |
| Jun 17, 2020 | 7.72 | 8.51 | 7.63 | 8.19 | 8.19 | 692,600 |
| Jun 16, 2020 | 7.28 | 7.84 | 7.22 | 7.54 | 7.54 | 359,300 |
| Jun 15, 2020 | 6.89 | 7.20 | 6.83 | 7.11 | 7.11 | 247,800 |
| Jun 12, 2020 | 6.79 | 7.32 | 6.79 | 7.04 | 7.04 | 368,100 |
| Jun 11, 2020 | 6.99 | 7.20 | 6.41 | 6.53 | 6.53 | 438,800 |
| Jun 10, 2020 | 7.27 | 7.53 | 7.09 | 7.24 | 7.24 | 303,300 |
| Jun 09, 2020 | 7.18 | 7.36 | 6.95 | 7.34 | 7.34 | 285,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
