U.S. Markets open in 3 hrs 59 mins

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
DateOpenHighLowClose*Adj Close**Volume
Oct 28, 2020------
Oct 27, 20209.659.909.629.629.6236,700
Oct 26, 20209.919.919.529.759.7589,800
Oct 23, 20209.559.999.519.909.90107,400
Oct 22, 20209.709.999.029.579.5774,300
Oct 21, 20209.499.999.239.669.6687,100
Oct 20, 20209.579.659.309.399.39108,900
Oct 19, 20209.469.749.439.569.56152,600
Oct 16, 20209.7710.049.509.519.5132,700
Oct 15, 202010.0010.059.409.839.83125,600
Oct 14, 20209.7610.259.5910.1410.14191,900
Oct 13, 20209.359.709.029.589.58228,900
Oct 12, 20209.249.519.249.479.4755,100
Oct 09, 20209.059.479.019.289.2897,600
Oct 08, 20209.339.338.879.009.00264,200
Oct 07, 20209.359.499.009.149.14168,200
Oct 06, 20209.279.849.239.239.23143,000
Oct 05, 20209.409.799.219.309.3071,000
Oct 02, 20209.539.819.349.379.3764,500
Oct 01, 20209.989.989.509.769.76193,700
Sep 30, 20209.9710.059.739.789.78157,000
Sep 29, 20209.5610.129.569.949.94275,000
Sep 28, 20209.859.859.449.619.61219,300
Sep 25, 20209.899.899.199.629.62222,600
Sep 24, 20209.259.668.949.579.57308,800
Sep 23, 20209.529.619.099.519.51294,200
Sep 22, 20208.819.238.729.149.14235,700
Sep 21, 20208.408.938.368.838.83172,800
Sep 18, 20208.828.958.658.748.74151,800
Sep 17, 20208.668.968.558.928.92166,600
Sep 16, 20208.618.848.568.728.72181,900
Sep 15, 20208.728.808.488.488.48104,600
Sep 14, 20208.398.678.378.608.60252,200
Sep 11, 20208.618.708.178.318.31225,300
Sep 10, 20208.508.638.388.468.46309,100
Sep 09, 20207.878.307.858.218.21223,600
Sep 08, 20207.748.237.577.927.92314,800
Sep 04, 20208.148.317.857.947.94331,800
Sep 03, 20208.458.648.008.158.15431,500
Sep 02, 20208.848.968.518.598.59671,600
Sep 01, 20209.009.268.808.818.81380,800
Aug 31, 20209.029.298.709.049.04766,100
Aug 28, 20208.549.128.509.019.01569,600
Aug 27, 20208.979.068.578.648.64630,200
Aug 26, 20209.169.308.718.818.81717,000
Aug 25, 20208.059.348.009.169.16922,600
Aug 24, 20207.848.067.658.008.00502,600
Aug 21, 20208.158.407.607.707.70798,200
Aug 20, 20209.509.547.837.867.862,264,700
Aug 19, 202010.3010.5110.0810.3510.35208,500
Aug 18, 202010.2610.4210.1410.2910.29164,300
Aug 17, 202010.1610.4810.0010.2910.29127,100
Aug 14, 202010.1110.4010.0910.2010.20150,100
Aug 13, 20209.9510.189.9110.0410.0462,800
Aug 12, 20209.9610.069.849.909.9078,800
Aug 11, 202010.1110.169.879.909.90108,500
Aug 10, 202010.4010.489.9910.0310.03142,500
Aug 07, 202010.3610.5910.1010.2410.24108,400
Aug 06, 202010.4010.6010.1210.4510.45104,200
Aug 05, 202010.2610.6710.2210.4110.41176,800
Aug 04, 202010.7710.9110.1310.2310.23264,800
Aug 03, 202010.3010.8210.0810.7510.75457,700
Jul 31, 202010.1410.149.809.939.93387,700
Jul 30, 202010.0610.109.789.999.99344,000
Jul 29, 20209.8410.159.749.999.99247,400
Jul 28, 20209.649.979.649.799.79298,500
Jul 27, 20209.509.859.379.699.69261,700
Jul 24, 20209.389.839.199.509.50824,800
Jul 23, 20209.749.959.579.649.64100,600
Jul 22, 20209.9610.089.689.739.73147,200
Jul 21, 202010.0210.329.829.979.97644,600
Jul 20, 20209.9910.059.679.959.95496,900
Jul 17, 202010.1810.189.739.929.92311,200
Jul 16, 20209.9510.019.5010.0110.01292,600
Jul 15, 20209.6610.089.649.749.74351,700
Jul 14, 202010.1610.369.389.559.551,164,300
Jul 13, 202011.4911.499.809.959.95631,900
Jul 10, 20209.8210.879.6510.7710.77546,200
Jul 09, 20209.8110.009.609.699.69471,400
Jul 08, 20209.059.499.059.399.39170,700
Jul 07, 20209.049.388.909.049.04411,300
Jul 06, 20209.499.629.109.209.20454,300
Jul 02, 20208.649.468.649.179.17283,100
Jul 01, 20208.999.078.508.528.52259,800
Jun 30, 20208.309.058.309.009.00259,800
Jun 29, 20208.358.458.048.328.32293,600
Jun 26, 20208.398.458.168.308.30172,400
Jun 25, 20208.288.588.138.408.40174,600
Jun 24, 20208.778.958.128.308.30347,900
Jun 23, 20208.599.048.598.928.92280,200
Jun 22, 20208.148.598.008.578.57193,700
Jun 19, 20208.358.498.158.198.19321,000
Jun 18, 20208.148.598.038.218.21452,900
Jun 17, 20207.728.517.638.198.19692,600
Jun 16, 20207.287.847.227.547.54359,300
Jun 15, 20206.897.206.837.117.11247,800
Jun 12, 20206.797.326.797.047.04368,100
Jun 11, 20206.997.206.416.536.53438,800
Jun 10, 20207.277.537.097.247.24303,300
Jun 09, 20207.187.366.957.347.34285,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...