Advertisement
Advertisement
OptiNose, Inc. (OPTN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
Advertisement
Advertisement
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 06, 2022 | 1.7400 | 1.7700 | 1.6700 | 1.7500 | 1.7500 | 297,555 |
| Dec 05, 2022 | 1.7600 | 1.7900 | 1.7000 | 1.7300 | 1.7300 | 174,200 |
| Dec 02, 2022 | 1.6500 | 1.7500 | 1.6500 | 1.7500 | 1.7500 | 203,600 |
| Dec 01, 2022 | 1.7700 | 1.7800 | 1.7000 | 1.7100 | 1.7100 | 228,300 |
| Nov 30, 2022 | 1.7600 | 1.7800 | 1.7200 | 1.7700 | 1.7700 | 96,600 |
| Nov 29, 2022 | 1.7300 | 1.8000 | 1.7100 | 1.7500 | 1.7500 | 129,600 |
| Nov 28, 2022 | 1.8800 | 1.8800 | 1.6900 | 1.7500 | 1.7500 | 257,100 |
| Nov 25, 2022 | 1.7900 | 1.9100 | 1.7600 | 1.8800 | 1.8800 | 47,100 |
| Nov 23, 2022 | 1.8500 | 1.9000 | 1.7500 | 1.7700 | 1.7700 | 158,100 |
| Nov 22, 2022 | 1.7600 | 1.9500 | 1.6850 | 1.8500 | 1.8500 | 1,832,400 |
| Nov 21, 2022 | 1.8300 | 1.8800 | 1.6700 | 1.7500 | 1.7500 | 624,100 |
| Nov 18, 2022 | 1.9100 | 1.9500 | 1.8800 | 1.9000 | 1.9000 | 40,500 |
| Nov 17, 2022 | 1.8300 | 1.9500 | 1.8300 | 1.9100 | 1.9100 | 73,900 |
| Nov 16, 2022 | 1.8200 | 1.8700 | 1.7700 | 1.8200 | 1.8200 | 256,200 |
| Nov 15, 2022 | 1.9800 | 1.9800 | 1.8400 | 1.8500 | 1.8500 | 297,500 |
| Nov 14, 2022 | 2.2500 | 2.2750 | 1.8230 | 1.8500 | 1.8500 | 313,100 |
| Nov 11, 2022 | 2.7300 | 2.7810 | 2.1800 | 2.2300 | 2.2300 | 379,900 |
| Nov 10, 2022 | 3.0800 | 3.3100 | 2.7500 | 2.7600 | 2.7600 | 276,600 |
| Nov 09, 2022 | 3.4700 | 3.4700 | 3.2500 | 3.2500 | 3.2500 | 41,700 |
| Nov 08, 2022 | 3.5300 | 3.6100 | 3.4500 | 3.4700 | 3.4700 | 32,000 |
| Nov 07, 2022 | 3.4500 | 3.6300 | 3.4500 | 3.5800 | 3.5800 | 53,400 |
| Nov 04, 2022 | 3.1200 | 3.4600 | 3.1200 | 3.4300 | 3.4300 | 35,600 |
| Nov 03, 2022 | 3.3870 | 3.4900 | 3.2800 | 3.2900 | 3.2900 | 17,300 |
| Nov 02, 2022 | 3.4400 | 3.5100 | 3.4000 | 3.4300 | 3.4300 | 10,600 |
| Nov 01, 2022 | 3.5000 | 3.5450 | 3.4300 | 3.4600 | 3.4600 | 14,300 |
| Oct 31, 2022 | 3.5200 | 3.6000 | 3.4900 | 3.4900 | 3.4900 | 35,500 |
| Oct 28, 2022 | 3.4700 | 3.5400 | 3.4400 | 3.5200 | 3.5200 | 23,000 |
| Oct 27, 2022 | 3.5580 | 3.6200 | 3.4300 | 3.4900 | 3.4900 | 55,200 |
| Oct 26, 2022 | 3.3400 | 3.6230 | 3.3400 | 3.5100 | 3.5100 | 60,900 |
| Oct 25, 2022 | 3.0400 | 3.4200 | 3.0400 | 3.3300 | 3.3300 | 64,800 |
| Oct 24, 2022 | 3.1620 | 3.2000 | 3.0200 | 3.0900 | 3.0900 | 108,500 |
| Oct 21, 2022 | 3.3300 | 3.3300 | 3.0300 | 3.2200 | 3.2200 | 90,900 |
| Oct 20, 2022 | 3.2700 | 3.4200 | 3.2300 | 3.2500 | 3.2500 | 139,200 |
| Oct 19, 2022 | 3.2400 | 3.4100 | 3.2200 | 3.3200 | 3.3200 | 118,300 |
| Oct 18, 2022 | 3.3400 | 3.4200 | 3.2500 | 3.3300 | 3.3300 | 91,900 |
| Oct 17, 2022 | 3.3300 | 3.3750 | 3.2100 | 3.3200 | 3.3200 | 189,600 |
| Oct 14, 2022 | 3.4600 | 3.4650 | 3.2300 | 3.3200 | 3.3200 | 133,400 |
| Oct 13, 2022 | 3.3100 | 3.4200 | 3.2800 | 3.3800 | 3.3800 | 78,300 |
| Oct 12, 2022 | 3.3850 | 3.5300 | 3.3400 | 3.3500 | 3.3500 | 48,600 |
| Oct 11, 2022 | 3.4900 | 3.5500 | 3.3850 | 3.4100 | 3.4100 | 82,100 |
| Oct 10, 2022 | 3.4600 | 3.5900 | 3.4600 | 3.5900 | 3.5900 | 47,700 |
| Oct 07, 2022 | 3.6000 | 3.6400 | 3.4500 | 3.4600 | 3.4600 | 136,300 |
| Oct 06, 2022 | 3.6300 | 3.7100 | 3.5400 | 3.7000 | 3.7000 | 104,600 |
| Oct 05, 2022 | 3.6300 | 3.7300 | 3.5500 | 3.5800 | 3.5800 | 91,800 |
| Oct 04, 2022 | 3.5800 | 3.6500 | 3.5700 | 3.6100 | 3.6100 | 76,000 |
| Oct 03, 2022 | 3.6600 | 3.7350 | 3.5300 | 3.5300 | 3.5300 | 102,300 |
| Sep 30, 2022 | 3.4750 | 3.7390 | 3.4200 | 3.6600 | 3.6600 | 145,300 |
| Sep 29, 2022 | 3.6300 | 3.6400 | 3.4800 | 3.4800 | 3.4800 | 60,300 |
| Sep 28, 2022 | 3.5600 | 3.6250 | 3.3500 | 3.5600 | 3.5600 | 115,200 |
| Sep 27, 2022 | 3.4500 | 3.6100 | 3.4400 | 3.5100 | 3.5100 | 150,600 |
| Sep 26, 2022 | 3.4940 | 3.5900 | 3.3600 | 3.4400 | 3.4400 | 157,800 |
| Sep 23, 2022 | 3.5900 | 3.6300 | 3.3900 | 3.4900 | 3.4900 | 57,400 |
| Sep 22, 2022 | 3.7300 | 3.8160 | 3.5600 | 3.6700 | 3.6700 | 59,500 |
| Sep 21, 2022 | 3.7700 | 3.8300 | 3.5600 | 3.7600 | 3.7600 | 55,200 |
| Sep 20, 2022 | 3.6900 | 3.8200 | 3.4700 | 3.7500 | 3.7500 | 94,500 |
| Sep 19, 2022 | 3.8100 | 3.9760 | 3.5500 | 3.7500 | 3.7500 | 211,300 |
| Sep 16, 2022 | 3.4500 | 3.9000 | 3.4300 | 3.8300 | 3.8300 | 717,500 |
| Sep 15, 2022 | 3.3600 | 3.6000 | 3.2500 | 3.5500 | 3.5500 | 175,000 |
| Sep 14, 2022 | 3.6800 | 3.7000 | 3.4200 | 3.4300 | 3.4300 | 207,100 |
| Sep 13, 2022 | 3.7200 | 3.7500 | 3.5400 | 3.6500 | 3.6500 | 67,800 |
| Sep 12, 2022 | 3.7600 | 3.8400 | 3.7400 | 3.7500 | 3.7500 | 79,000 |
| Sep 09, 2022 | 3.7600 | 3.8600 | 3.6300 | 3.7500 | 3.7500 | 87,300 |
| Sep 08, 2022 | 3.6600 | 3.7500 | 3.5100 | 3.6900 | 3.6900 | 91,800 |
| Sep 07, 2022 | 3.5200 | 3.7700 | 3.5100 | 3.6500 | 3.6500 | 98,600 |
| Sep 06, 2022 | 3.5800 | 3.6300 | 3.5000 | 3.5400 | 3.5400 | 121,100 |
| Sep 02, 2022 | 3.6700 | 3.7200 | 3.5700 | 3.6100 | 3.6100 | 24,400 |
| Sep 01, 2022 | 3.6200 | 3.7100 | 3.5850 | 3.6400 | 3.6400 | 65,000 |
| Aug 31, 2022 | 3.5800 | 3.7000 | 3.5650 | 3.6500 | 3.6500 | 24,600 |
| Aug 30, 2022 | 3.6500 | 3.6900 | 3.5500 | 3.5700 | 3.5700 | 65,600 |
| Aug 29, 2022 | 3.5800 | 3.8000 | 3.5800 | 3.6400 | 3.6400 | 100,200 |
| Aug 26, 2022 | 3.7800 | 3.7900 | 3.6400 | 3.6700 | 3.6700 | 51,500 |
| Aug 25, 2022 | 3.7000 | 3.8200 | 3.6560 | 3.7900 | 3.7900 | 41,600 |
| Aug 24, 2022 | 3.5700 | 3.7700 | 3.5400 | 3.6800 | 3.6800 | 44,300 |
| Aug 23, 2022 | 3.5800 | 3.6780 | 3.5540 | 3.5800 | 3.5800 | 72,200 |
| Aug 22, 2022 | 3.4600 | 3.6800 | 3.4600 | 3.6500 | 3.6500 | 114,000 |
| Aug 19, 2022 | 3.9300 | 4.0200 | 3.4900 | 3.4900 | 3.4900 | 199,200 |
| Aug 18, 2022 | 3.9500 | 4.0200 | 3.7770 | 3.8800 | 3.8800 | 155,000 |
| Aug 17, 2022 | 3.9900 | 4.3000 | 3.9900 | 4.0200 | 4.0200 | 192,400 |
| Aug 16, 2022 | 3.9700 | 4.3000 | 3.9450 | 3.9700 | 3.9700 | 479,500 |
| Aug 15, 2022 | 3.7000 | 4.1900 | 3.6900 | 3.9100 | 3.9100 | 376,500 |
| Aug 12, 2022 | 3.5200 | 3.8200 | 3.5200 | 3.7600 | 3.7600 | 252,500 |
| Aug 11, 2022 | 3.7000 | 3.7500 | 3.5000 | 3.5900 | 3.5900 | 93,500 |
| Aug 10, 2022 | 3.5800 | 3.7500 | 3.4820 | 3.7000 | 3.7000 | 249,700 |
| Aug 09, 2022 | 3.6000 | 3.6750 | 3.5000 | 3.5000 | 3.5000 | 84,600 |
| Aug 08, 2022 | 3.6400 | 3.8000 | 3.5200 | 3.6000 | 3.6000 | 139,300 |
| Aug 05, 2022 | 3.6300 | 3.7000 | 3.5000 | 3.6800 | 3.6800 | 45,700 |
| Aug 04, 2022 | 3.6700 | 3.8100 | 3.6400 | 3.6800 | 3.6800 | 86,800 |
| Aug 03, 2022 | 3.6500 | 3.7000 | 3.5400 | 3.6700 | 3.6700 | 168,800 |
| Aug 02, 2022 | 3.5300 | 3.7000 | 3.4200 | 3.6200 | 3.6200 | 96,200 |
| Aug 01, 2022 | 3.5900 | 3.9500 | 3.2000 | 3.5500 | 3.5500 | 579,400 |
| Jul 29, 2022 | 3.6500 | 3.7000 | 3.5900 | 3.6200 | 3.6200 | 28,900 |
| Jul 28, 2022 | 3.6900 | 3.7300 | 3.5800 | 3.6500 | 3.6500 | 40,400 |
| Jul 27, 2022 | 3.5100 | 3.7600 | 3.4420 | 3.7000 | 3.7000 | 84,100 |
| Jul 26, 2022 | 3.5300 | 3.5650 | 3.4800 | 3.4800 | 3.4800 | 137,000 |
| Jul 25, 2022 | 3.5300 | 3.7100 | 3.4800 | 3.5500 | 3.5500 | 89,200 |
| Jul 22, 2022 | 3.5900 | 3.6500 | 3.5400 | 3.5500 | 3.5500 | 34,500 |
| Jul 21, 2022 | 3.7000 | 3.7900 | 3.5400 | 3.5900 | 3.5900 | 135,000 |
| Jul 20, 2022 | 3.5800 | 3.7400 | 3.5200 | 3.6700 | 3.6700 | 123,700 |
| Jul 19, 2022 | 3.6200 | 3.7400 | 3.5300 | 3.5600 | 3.5600 | 67,300 |
| Jul 18, 2022 | 3.6200 | 3.7400 | 3.5800 | 3.6000 | 3.6000 | 80,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
