OPRA - Opera Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201912.8114.2011.6612.5312.53928,132
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
Jul 24, 201911.0011.2810.7411.0511.0527,000
Jul 23, 201911.3411.3410.8310.9210.9290,700
Jul 22, 201911.1611.3911.1011.2611.2634,600
Jul 19, 201911.6511.6510.8011.4011.4043,000
Jul 18, 201911.4411.7511.1111.5811.58166,600
Jul 17, 201910.9311.7810.6111.4011.40277,800
Jul 16, 201910.6210.9510.2010.3910.3937,200
Jul 15, 201910.7211.0910.5410.6610.6659,000
Jul 12, 201910.9511.0210.6610.7910.7918,200
Jul 11, 201910.2411.4310.2410.9110.9160,100
Jul 10, 20199.9010.599.9010.4610.4644,700
Jul 09, 20199.869.899.749.809.8034,500
Jul 08, 201910.1510.179.619.739.7341,800
Jul 05, 201910.0110.259.7610.0010.0062,900
Jul 03, 201910.3810.4510.0010.0310.0345,100
Jul 02, 201910.4310.6810.2110.2510.2565,900
Jul 01, 201910.7610.7610.2310.3710.3723,100
Jun 28, 201910.5310.6310.3110.4410.4440,100
Jun 27, 201910.4810.7510.2910.3610.3635,300
Jun 26, 201910.6510.7810.2810.3910.3960,700
Jun 25, 201911.1011.1010.1810.4510.4563,300
Jun 24, 201911.6812.0010.9111.0511.05165,000
Jun 21, 201910.9511.8410.7511.6011.60122,600
Jun 20, 201910.3010.8810.2810.8010.8063,900
Jun 19, 201910.3310.7010.0710.2410.2490,500
Jun 18, 201910.6610.6610.2010.2710.2750,400
Jun 17, 201910.2710.3610.0410.1510.1542,100
Jun 14, 201910.3110.8310.0810.0910.0986,100
Jun 13, 20199.9210.489.7010.3110.3172,300
Jun 12, 20199.9910.149.509.849.84138,800
Jun 11, 20199.8010.229.609.979.97111,300
Jun 10, 20199.5910.149.169.779.77237,300
Jun 07, 20199.709.809.599.649.6451,500
Jun 06, 201910.0410.159.329.709.70428,900
Jun 05, 201910.8011.169.8710.0810.08154,400
Jun 04, 201910.5110.8610.2910.7110.71207,600
Jun 03, 201911.3011.469.8810.4610.46290,100
May 31, 201912.0612.1010.8111.4711.47549,800
May 30, 201911.8112.4411.7912.1812.18816,000
May 29, 201912.0012.0011.5511.7311.73322,600
May 28, 201910.9112.1910.9112.0012.00435,400
May 24, 20199.5710.949.4910.8310.83241,600
May 23, 20199.859.859.249.409.40206,700
May 22, 20199.9010.649.129.799.79143,100
May 21, 20199.449.609.139.559.55114,600
May 20, 20199.589.769.259.329.32193,500
May 17, 20199.6810.259.609.709.70144,100
May 16, 20199.819.919.569.769.76138,600
May 15, 20199.539.989.219.819.81168,600
May 14, 20199.509.809.459.589.5842,000
May 13, 20199.289.879.179.449.44119,200
May 10, 20199.469.919.119.549.5451,600
May 09, 20199.429.809.169.489.4858,700
May 08, 20199.479.699.039.529.5293,900
May 07, 20199.429.939.339.399.3995,700
May 06, 20199.199.818.889.499.4967,200
May 03, 20199.709.739.439.489.4853,300
May 02, 20199.8710.219.579.649.64160,700
May 01, 20199.6810.059.4110.0110.01193,800
Apr 30, 20198.979.798.959.649.64262,500
Apr 29, 20198.859.198.509.009.00128,300
Apr 26, 20199.249.248.538.798.79136,300
Apr 25, 20198.909.338.679.239.23114,700
Apr 24, 20199.039.038.668.858.8573,500
Apr 23, 20198.579.078.579.029.02130,700
Apr 22, 20198.628.767.558.578.57297,900
Apr 18, 20199.039.048.608.668.66109,600
Apr 17, 20199.059.118.658.998.99152,500
Apr 16, 20198.389.208.389.019.01169,100
Apr 15, 20198.038.458.008.378.37151,000
Apr 12, 20197.998.067.827.957.95114,200
Apr 11, 20197.947.947.737.857.8526,800
Apr 10, 20197.708.057.607.967.96189,400
Apr 09, 20197.317.757.267.667.66190,200
Apr 08, 20197.277.467.197.387.38153,200
Apr 05, 20197.417.416.977.367.36157,900
Apr 04, 20197.177.346.707.307.30606,500
Apr 03, 20196.687.206.607.077.07455,500
Apr 02, 20196.606.706.516.606.60159,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...