Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Opera Limited (OPRA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.8900-0.1000 (-2.00%)
At close: 04:00PM EDT
4.8100 -0.08 (-1.64%)
After hours: 07:08PM EDT
Advertisement
Advertisement
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20224.94004.96004.85004.89004.890041,300
Aug 17, 20224.98005.01004.85004.99004.990040,000
Aug 16, 20224.97005.08004.79004.98004.9800100,700
Aug 15, 20225.09005.10004.85004.95004.950083,300
Aug 12, 20225.09005.15004.91005.10005.100083,800
Aug 11, 20225.10005.20005.00005.06005.060095,900
Aug 10, 20225.23005.23005.01005.09005.090096,400
Aug 09, 20225.29005.29005.00005.16005.1600114,100
Aug 08, 20225.07005.24004.97005.18005.1800111,600
Aug 05, 20224.90005.12004.82005.10005.100090,000
Aug 04, 20225.01005.11004.87004.99004.990079,200
Aug 03, 20225.07005.23004.86005.05005.050086,100
Aug 02, 20224.99005.20004.85005.07005.070058,200
Aug 01, 20225.04005.09004.80005.00005.000083,500
Jul 29, 20225.42005.50005.10005.12005.120065,300
Jul 28, 20224.94005.55004.82005.43005.4300313,100
Jul 27, 20224.84005.07004.84004.91004.910075,100
Jul 26, 20225.04005.04004.78004.84004.840086,500
Jul 25, 20225.20005.21005.01005.04005.040051,300
Jul 22, 20225.19005.28005.11005.26005.260064,000
Jul 21, 20225.08005.26005.06005.20005.200054,400
Jul 20, 20224.94005.33004.80005.13005.130032,000
Jul 19, 20224.99005.20004.85005.03005.030094,700
Jul 18, 20224.97005.04004.82004.82004.820096,200
Jul 15, 20224.79005.08004.64004.92004.920081,200
Jul 14, 20224.73004.82004.63004.75004.750036,800
Jul 13, 20224.58004.88004.56004.79004.790029,600
Jul 12, 20224.68004.79004.62004.71004.710021,900
Jul 11, 20224.80004.80004.59004.61004.6100117,400
Jul 08, 20224.77005.00004.76004.91004.910033,300
Jul 07, 20224.53005.03004.53004.83004.830065,300
Jul 06, 20224.62004.74004.59004.61004.610023,700
Jul 05, 20224.41004.92004.27004.80004.800091,000
Jul 01, 20224.28004.62004.28004.55004.550043,300
Jun 30, 20224.43004.51004.25004.41004.410058,000
Jun 29, 20224.24004.42004.05004.36004.360091,700
Jun 28, 20224.43004.48004.20004.26004.260083,000
Jun 27, 20224.57004.68004.26004.35004.350090,100
Jun 24, 20224.54004.73004.38004.54004.5400123,900
Jun 23, 20224.44004.56004.29004.50004.500051,500
Jun 22, 20224.43004.62004.25004.49004.490057,500
Jun 21, 20224.70005.06004.22004.41004.4100297,100
Jun 17, 20224.43004.59004.25004.47004.470076,000
Jun 16, 20224.56004.62004.23004.23004.230066,000
Jun 15, 20224.47004.69004.39004.61004.610099,400
Jun 14, 20224.72004.72004.41004.47004.470073,200
Jun 13, 20224.81004.91004.57004.60004.600079,300
Jun 10, 20225.20005.20004.89004.94004.940089,700
Jun 09, 20225.30005.35005.05005.14005.1400235,600
Jun 08, 20225.25005.63005.22005.35005.350077,700
Jun 07, 20225.18005.54005.14005.29005.290068,500
Jun 06, 20225.38005.46005.24005.27005.270057,500
Jun 03, 20225.42005.42005.23005.30005.300040,300
Jun 02, 20225.19005.60005.19005.50005.500095,600
Jun 01, 20225.40005.48005.21005.21005.210055,200
May 31, 20225.19005.40005.15005.34005.340051,700
May 27, 20225.21005.43005.17005.28005.280058,200
May 26, 20225.19005.30005.00005.24005.240067,800
May 25, 20224.94005.27004.94005.20005.200079,300
May 24, 20225.19005.20004.95004.98004.980090,900
May 23, 20225.29005.40005.12005.28005.280073,200
May 20, 20225.53005.53005.16005.23005.230070,400
May 19, 20225.14005.54005.14005.49005.4900139,800
May 18, 20225.16005.25005.02005.19005.1900170,200
May 17, 20225.19005.36005.05005.30005.3000172,500
May 16, 20225.30005.50005.01005.02005.0200108,400
May 13, 20225.25005.46005.16005.34005.3400126,400
May 12, 20225.20005.34004.95005.12005.1200162,700
May 11, 20225.51005.66005.08005.24005.2400160,300
May 10, 20225.55005.67005.26005.55005.5500106,500
May 09, 20225.57005.57005.22005.37005.3700115,000
May 06, 20225.89005.90005.50005.57005.5700190,000
May 05, 20226.06006.07005.83005.96005.960095,700
May 04, 20225.98006.21005.80006.21006.2100150,900
May 03, 20226.00006.29005.96006.00006.0000100,100
May 02, 20225.66006.19005.57006.08006.0800181,300
Apr 29, 20226.35006.35005.65005.66005.6600167,400
Apr 28, 20225.16006.50005.16006.33006.3300490,200
Apr 27, 20225.32005.39005.14005.20005.200084,700
Apr 26, 20225.35005.38005.18005.21005.2100114,800
Apr 25, 20225.37005.59005.20005.43005.4300113,800
Apr 22, 20225.41005.71005.25005.37005.3700173,200
Apr 21, 20225.48005.48005.18005.29005.2900166,400
Apr 20, 20225.42005.43005.18005.30005.300065,400
Apr 19, 20225.28005.53005.26005.49005.490048,000
Apr 18, 20225.37005.43005.11005.36005.360097,500
Apr 14, 20225.86005.86005.37005.39005.3900130,500
Apr 13, 20225.62005.94005.56005.86005.8600118,200
Apr 12, 20225.80005.94005.50005.55005.5500140,600
Apr 11, 20225.80005.87005.66005.74005.740092,600
Apr 08, 20225.86005.87005.66005.73005.730060,500
Apr 07, 20226.00006.09005.66005.72005.7200106,200
Apr 06, 20225.94006.05005.80005.98005.980098,400
Apr 05, 20226.19006.20005.95006.00006.000064,400
Apr 04, 20226.10006.40005.95006.29006.290089,600
Apr 01, 20226.01006.13005.92006.05006.050039,600
Mar 31, 20225.93006.03005.84005.91005.910057,000
Mar 30, 20226.19006.29005.93006.02006.020066,500
Mar 29, 20226.07006.34006.06006.24006.2400106,800
Mar 28, 20225.87006.07005.87005.96005.960049,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement