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 |
|---|---|---|---|---|---|---|
| Dec 13, 2019 | 9.14 | 9.82 | 9.10 | 9.68 | 9.68 | 215,391 |
| Dec 12, 2019 | 8.81 | 9.35 | 8.75 | 9.14 | 9.14 | 295,500 |
| Dec 11, 2019 | 8.82 | 8.90 | 8.66 | 8.79 | 8.79 | 311,400 |
| Dec 10, 2019 | 8.92 | 8.95 | 8.64 | 8.80 | 8.80 | 292,800 |
| Dec 09, 2019 | 9.10 | 9.31 | 8.91 | 8.92 | 8.92 | 185,100 |
| Dec 06, 2019 | 9.11 | 9.28 | 9.05 | 9.13 | 9.13 | 207,100 |
| Dec 05, 2019 | 9.17 | 9.43 | 9.04 | 9.06 | 9.06 | 232,200 |
| Dec 04, 2019 | 9.38 | 9.38 | 8.95 | 9.08 | 9.08 | 413,800 |
| Dec 03, 2019 | 9.68 | 9.79 | 9.22 | 9.27 | 9.27 | 268,800 |
| Dec 02, 2019 | 10.22 | 10.22 | 9.56 | 9.78 | 9.78 | 146,000 |
| Nov 29, 2019 | 10.08 | 10.15 | 9.84 | 10.14 | 10.14 | 142,200 |
| Nov 27, 2019 | 9.97 | 10.15 | 9.77 | 10.08 | 10.08 | 237,100 |
| Nov 26, 2019 | 9.98 | 10.05 | 9.81 | 9.87 | 9.87 | 175,900 |
| Nov 25, 2019 | 10.10 | 10.27 | 9.85 | 10.00 | 10.00 | 141,500 |
| Nov 22, 2019 | 9.83 | 10.20 | 9.72 | 10.14 | 10.14 | 203,600 |
| Nov 21, 2019 | 10.00 | 10.14 | 9.69 | 9.71 | 9.71 | 147,500 |
| Nov 20, 2019 | 10.00 | 10.14 | 9.57 | 9.97 | 9.97 | 252,000 |
| Nov 19, 2019 | 10.36 | 10.50 | 9.89 | 10.09 | 10.09 | 296,300 |
| Nov 18, 2019 | 10.91 | 10.91 | 9.81 | 10.20 | 10.20 | 600,600 |
| Nov 15, 2019 | 11.34 | 11.47 | 10.61 | 11.00 | 11.00 | 784,400 |
| Nov 14, 2019 | 11.72 | 12.18 | 10.55 | 11.36 | 11.36 | 2,199,300 |
| Nov 13, 2019 | 9.09 | 10.03 | 9.09 | 9.71 | 9.71 | 729,500 |
| Nov 12, 2019 | 9.22 | 9.45 | 9.03 | 9.20 | 9.20 | 229,200 |
| Nov 11, 2019 | 9.03 | 9.35 | 9.03 | 9.22 | 9.22 | 119,000 |
| Nov 08, 2019 | 8.95 | 9.32 | 8.95 | 9.16 | 9.16 | 88,000 |
| Nov 07, 2019 | 8.91 | 9.35 | 8.88 | 9.06 | 9.06 | 178,900 |
| Nov 06, 2019 | 9.08 | 9.36 | 8.55 | 8.76 | 8.76 | 495,500 |
| Nov 05, 2019 | 9.81 | 9.86 | 8.85 | 9.08 | 9.08 | 272,600 |
| Nov 04, 2019 | 10.11 | 10.11 | 9.71 | 9.84 | 9.84 | 183,500 |
| Nov 01, 2019 | 10.16 | 10.31 | 9.91 | 9.96 | 9.96 | 111,300 |
| Oct 31, 2019 | 10.30 | 10.33 | 9.90 | 10.07 | 10.07 | 117,100 |
| Oct 30, 2019 | 10.27 | 10.44 | 10.11 | 10.32 | 10.32 | 83,500 |
| Oct 29, 2019 | 10.55 | 10.58 | 10.20 | 10.33 | 10.33 | 65,400 |
| Oct 28, 2019 | 10.21 | 10.69 | 10.20 | 10.53 | 10.53 | 111,100 |
| Oct 25, 2019 | 9.99 | 10.29 | 9.92 | 10.24 | 10.24 | 108,100 |
| Oct 24, 2019 | 9.84 | 10.16 | 9.81 | 9.99 | 9.99 | 151,400 |
| Oct 23, 2019 | 9.99 | 10.21 | 9.76 | 9.85 | 9.85 | 88,300 |
| Oct 22, 2019 | 10.42 | 10.42 | 9.93 | 10.06 | 10.06 | 109,400 |
| Oct 21, 2019 | 9.78 | 10.54 | 9.78 | 10.43 | 10.43 | 243,600 |
| Oct 18, 2019 | 10.10 | 10.20 | 9.71 | 9.75 | 9.75 | 310,500 |
| Oct 17, 2019 | 10.22 | 10.34 | 9.89 | 10.20 | 10.20 | 176,700 |
| Oct 16, 2019 | 9.65 | 10.21 | 9.61 | 10.14 | 10.14 | 489,300 |
| Oct 15, 2019 | 10.12 | 10.15 | 9.71 | 9.77 | 9.77 | 584,400 |
| Oct 14, 2019 | 10.43 | 10.48 | 10.01 | 10.15 | 10.15 | 298,700 |
| Oct 11, 2019 | 10.40 | 10.63 | 10.10 | 10.46 | 10.46 | 288,900 |
| Oct 10, 2019 | 10.42 | 10.67 | 10.20 | 10.37 | 10.37 | 270,800 |
| Oct 09, 2019 | 10.16 | 10.45 | 10.04 | 10.33 | 10.33 | 244,300 |
| Oct 08, 2019 | 10.06 | 10.24 | 10.00 | 10.14 | 10.14 | 183,700 |
| Oct 07, 2019 | 10.08 | 10.25 | 10.00 | 10.13 | 10.13 | 133,500 |
| Oct 04, 2019 | 10.21 | 10.33 | 10.00 | 10.12 | 10.12 | 302,500 |
| Oct 03, 2019 | 10.17 | 10.29 | 9.90 | 10.21 | 10.21 | 391,100 |
| Oct 02, 2019 | 10.40 | 10.40 | 10.00 | 10.20 | 10.20 | 154,700 |
| Oct 01, 2019 | 10.04 | 10.33 | 9.92 | 10.08 | 10.08 | 149,500 |
| Sep 30, 2019 | 10.12 | 10.15 | 9.81 | 10.05 | 10.05 | 270,200 |
| Sep 27, 2019 | 10.13 | 10.22 | 9.95 | 10.11 | 10.11 | 216,700 |
| Sep 26, 2019 | 10.41 | 10.41 | 9.91 | 10.13 | 10.13 | 169,800 |
| Sep 25, 2019 | 10.10 | 10.62 | 10.00 | 10.43 | 10.43 | 247,600 |
| Sep 24, 2019 | 10.40 | 10.77 | 9.90 | 10.11 | 10.11 | 645,000 |
| Sep 23, 2019 | 10.24 | 10.72 | 10.00 | 10.33 | 10.33 | 953,800 |
| Sep 20, 2019 | 10.37 | 11.13 | 10.10 | 10.10 | 10.10 | 2,086,100 |
| Sep 19, 2019 | 11.76 | 12.00 | 10.88 | 10.95 | 10.95 | 790,300 |
| Sep 18, 2019 | 12.80 | 13.05 | 11.60 | 11.84 | 11.84 | 347,900 |
| Sep 17, 2019 | 11.67 | 12.95 | 11.06 | 12.84 | 12.84 | 421,400 |
| Sep 16, 2019 | 13.12 | 13.35 | 12.69 | 12.96 | 12.96 | 134,400 |
| Sep 13, 2019 | 13.49 | 13.49 | 12.91 | 13.19 | 13.19 | 85,800 |
| Sep 12, 2019 | 13.39 | 13.62 | 13.28 | 13.41 | 13.41 | 46,500 |
| Sep 11, 2019 | 13.75 | 13.75 | 13.06 | 13.50 | 13.50 | 103,300 |
| Sep 10, 2019 | 12.80 | 13.76 | 12.80 | 13.53 | 13.53 | 65,400 |
| Sep 09, 2019 | 13.73 | 13.82 | 12.77 | 12.96 | 12.96 | 212,500 |
| Sep 06, 2019 | 14.77 | 14.94 | 13.64 | 13.77 | 13.77 | 169,700 |
| Sep 05, 2019 | 14.33 | 14.73 | 14.10 | 14.62 | 14.62 | 195,500 |
| Sep 04, 2019 | 13.62 | 14.30 | 13.61 | 14.17 | 14.17 | 103,600 |
| Sep 03, 2019 | 13.38 | 13.66 | 13.23 | 13.56 | 13.56 | 96,900 |
| Aug 30, 2019 | 13.78 | 13.78 | 13.26 | 13.61 | 13.61 | 87,400 |
| Aug 29, 2019 | 13.24 | 13.79 | 13.24 | 13.50 | 13.50 | 164,800 |
| Aug 28, 2019 | 12.50 | 13.27 | 12.50 | 13.15 | 13.15 | 95,700 |
| Aug 27, 2019 | 13.02 | 13.23 | 12.42 | 12.70 | 12.70 | 217,700 |
| Aug 26, 2019 | 13.00 | 13.41 | 12.43 | 13.09 | 13.09 | 246,300 |
| Aug 23, 2019 | 12.96 | 13.30 | 12.32 | 12.89 | 12.89 | 351,500 |
| Aug 22, 2019 | 12.81 | 14.20 | 11.66 | 12.70 | 12.70 | 927,600 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...