OPRA - Opera Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20199.149.829.109.689.68215,391
Dec 12, 20198.819.358.759.149.14295,500
Dec 11, 20198.828.908.668.798.79311,400
Dec 10, 20198.928.958.648.808.80292,800
Dec 09, 20199.109.318.918.928.92185,100
Dec 06, 20199.119.289.059.139.13207,100
Dec 05, 20199.179.439.049.069.06232,200
Dec 04, 20199.389.388.959.089.08413,800
Dec 03, 20199.689.799.229.279.27268,800
Dec 02, 201910.2210.229.569.789.78146,000
Nov 29, 201910.0810.159.8410.1410.14142,200
Nov 27, 20199.9710.159.7710.0810.08237,100
Nov 26, 20199.9810.059.819.879.87175,900
Nov 25, 201910.1010.279.8510.0010.00141,500
Nov 22, 20199.8310.209.7210.1410.14203,600
Nov 21, 201910.0010.149.699.719.71147,500
Nov 20, 201910.0010.149.579.979.97252,000
Nov 19, 201910.3610.509.8910.0910.09296,300
Nov 18, 201910.9110.919.8110.2010.20600,600
Nov 15, 201911.3411.4710.6111.0011.00784,400
Nov 14, 201911.7212.1810.5511.3611.362,199,300
Nov 13, 20199.0910.039.099.719.71729,500
Nov 12, 20199.229.459.039.209.20229,200
Nov 11, 20199.039.359.039.229.22119,000
Nov 08, 20198.959.328.959.169.1688,000
Nov 07, 20198.919.358.889.069.06178,900
Nov 06, 20199.089.368.558.768.76495,500
Nov 05, 20199.819.868.859.089.08272,600
Nov 04, 201910.1110.119.719.849.84183,500
Nov 01, 201910.1610.319.919.969.96111,300
Oct 31, 201910.3010.339.9010.0710.07117,100
Oct 30, 201910.2710.4410.1110.3210.3283,500
Oct 29, 201910.5510.5810.2010.3310.3365,400
Oct 28, 201910.2110.6910.2010.5310.53111,100
Oct 25, 20199.9910.299.9210.2410.24108,100
Oct 24, 20199.8410.169.819.999.99151,400
Oct 23, 20199.9910.219.769.859.8588,300
Oct 22, 201910.4210.429.9310.0610.06109,400
Oct 21, 20199.7810.549.7810.4310.43243,600
Oct 18, 201910.1010.209.719.759.75310,500
Oct 17, 201910.2210.349.8910.2010.20176,700
Oct 16, 20199.6510.219.6110.1410.14489,300
Oct 15, 201910.1210.159.719.779.77584,400
Oct 14, 201910.4310.4810.0110.1510.15298,700
Oct 11, 201910.4010.6310.1010.4610.46288,900
Oct 10, 201910.4210.6710.2010.3710.37270,800
Oct 09, 201910.1610.4510.0410.3310.33244,300
Oct 08, 201910.0610.2410.0010.1410.14183,700
Oct 07, 201910.0810.2510.0010.1310.13133,500
Oct 04, 201910.2110.3310.0010.1210.12302,500
Oct 03, 201910.1710.299.9010.2110.21391,100
Oct 02, 201910.4010.4010.0010.2010.20154,700
Oct 01, 201910.0410.339.9210.0810.08149,500
Sep 30, 201910.1210.159.8110.0510.05270,200
Sep 27, 201910.1310.229.9510.1110.11216,700
Sep 26, 201910.4110.419.9110.1310.13169,800
Sep 25, 201910.1010.6210.0010.4310.43247,600
Sep 24, 201910.4010.779.9010.1110.11645,000
Sep 23, 201910.2410.7210.0010.3310.33953,800
Sep 20, 201910.3711.1310.1010.1010.102,086,100
Sep 19, 201911.7612.0010.8810.9510.95790,300
Sep 18, 201912.8013.0511.6011.8411.84347,900
Sep 17, 201911.6712.9511.0612.8412.84421,400
Sep 16, 201913.1213.3512.6912.9612.96134,400
Sep 13, 201913.4913.4912.9113.1913.1985,800
Sep 12, 201913.3913.6213.2813.4113.4146,500
Sep 11, 201913.7513.7513.0613.5013.50103,300
Sep 10, 201912.8013.7612.8013.5313.5365,400
Sep 09, 201913.7313.8212.7712.9612.96212,500
Sep 06, 201914.7714.9413.6413.7713.77169,700
Sep 05, 201914.3314.7314.1014.6214.62195,500
Sep 04, 201913.6214.3013.6114.1714.17103,600
Sep 03, 201913.3813.6613.2313.5613.5696,900
Aug 30, 201913.7813.7813.2613.6113.6187,400
Aug 29, 201913.2413.7913.2413.5013.50164,800
Aug 28, 201912.5013.2712.5013.1513.1595,700
Aug 27, 201913.0213.2312.4212.7012.70217,700
Aug 26, 201913.0013.4112.4313.0913.09246,300
Aug 23, 201912.9613.3012.3212.8912.89351,500
Aug 22, 201912.8114.2011.6612.7012.70927,600
Aug 21, 201911.1711.6911.0211.4911.49150,100
Aug 20, 201910.5011.2210.2111.0211.0277,600
Aug 19, 201910.0810.679.9310.5710.57142,600
Aug 16, 201910.0510.829.819.919.9170,700
Aug 15, 201910.0110.309.729.999.9927,700
Aug 14, 201910.3510.589.8610.1010.1069,400
Aug 13, 20199.8510.739.6410.5010.50232,500
Aug 12, 20199.829.909.389.689.6852,200
Aug 09, 201910.3910.509.629.769.7688,200
Aug 08, 201910.8610.8610.2510.6510.6555,300
Aug 07, 201910.0311.199.7610.6410.6477,600
Aug 06, 201910.1010.579.6110.0310.0330,500
Aug 05, 201910.1610.359.519.979.97100,900
Aug 02, 201911.5211.7810.0510.3810.3864,000
Aug 01, 201911.4612.6411.3711.6311.63160,400
Jul 31, 201911.0311.7111.0311.3511.3538,300
Jul 30, 201911.0411.0910.8910.9410.9430,400
Jul 29, 201911.0011.2110.7611.0011.0026,700
Jul 26, 201911.0211.3710.7710.9510.9522,400
Jul 25, 201911.0511.2310.7210.9910.9973,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...