Opthea Ltd (OPT) Historical Stock Data
3.28 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OPT is down -2.19% a day on average. There have been 6 days where Opthea Ltd closed green and 24 days where OPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 3.32 | 3.28 | ↓$0.04 (-1.20%) | 3.26 | 3.37 | 19.69K |
| 2024-11-19 | 3.36 | 3.26 | ↓$0.10 (-2.98%) | 3.22 | 3.36 | 10.48K |
| 2024-11-18 | 3.38 | 3.26 | ↓$0.12 (-3.55%) | 3.23 | 3.42 | 12.20K |
| 2024-11-15 | 3.26 | 3.24 | ↓$0.02 (-0.61%) | 3.14 | 3.32 | 33.67K |
| 2024-11-14 | 3.83 | 3.38 | ↓$0.45 (-11.75%) | 3.29 | 3.83 | 225.23K |
| 2024-11-13 | 4.18 | 3.74 | ↓$0.44 (-10.53%) | 3.70 | 4.18 | 56.94K |
| 2024-11-12 | 4.15 | 4.13 | ↓$0.02 (-0.55%) | 4.09 | 4.17 | 20.20K |
| 2024-11-11 | 4.26 | 4.21 | ↓$0.05 (-1.29%) | 4.12 | 4.30 | 30.59K |
| 2024-11-08 | 4.12 | 4.11 | ↓$0.01 (-0.24%) | 4.02 | 4.18 | 30.07K |
| 2024-11-07 | 4.16 | 4.04 | ↓$0.12 (-2.88%) | 4.04 | 4.27 | 22.37K |
| 2024-11-06 | 4.17 | 4.18 | ↑$0.01 (0.14%) | 4.15 | 4.30 | 12.64K |
| 2024-11-05 | 4.22 | 4.19 | ↓$0.03 (-0.71%) | 4.19 | 4.24 | 4.22K |
| 2024-11-04 | 4.34 | 4.21 | ↓$0.13 (-3.00%) | 4.21 | 4.41 | 4.73K |
| 2024-11-01 | 4.45 | 4.34 | ↓$0.11 (-2.47%) | 4.27 | 4.45 | 10.68K |
| 2024-10-31 | 4.48 | 4.36 | ↓$0.12 (-2.68%) | 4.21 | 4.48 | 26.97K |
| 2024-10-30 | 4.55 | 4.36 | ↓$0.19 (-4.24%) | 4.35 | 4.60 | 21.29K |
| 2024-10-29 | 4.51 | 4.58 | ↑$0.07 (1.55%) | 4.44 | 4.60 | 14.38K |
| 2024-10-28 | 4.44 | 4.48 | ↑$0.04 (0.90%) | 4.30 | 4.57 | 37.23K |
| 2024-10-25 | 4.19 | 4.17 | ↓$0.02 (-0.48%) | 4.12 | 4.29 | 111.12K |
| 2024-10-24 | 4.57 | 4.20 | ↓$0.37 (-8.07%) | 4.13 | 4.57 | 64.69K |
| 2024-10-23 | 4.49 | 4.54 | ↑$0.05 (1.11%) | 4.42 | 4.54 | 5.13K |
| 2024-10-22 | 4.84 | 4.46 | ↓$0.38 (-7.85%) | 4.20 | 4.84 | 32.53K |
| 2024-10-21 | 5.06 | 4.98 | ↓$0.08 (-1.58%) | 4.92 | 5.12 | 14.67K |
| 2024-10-18 | 5.08 | 4.99 | ↓$0.09 (-1.67%) | 4.98 | 5.15 | 5.14K |
| 2024-10-17 | 5.08 | 5.03 | ↓$0.05 (-1.00%) | 4.97 | 5.23 | 16.54K |
| 2024-10-16 | 4.97 | 5.08 | ↑$0.11 (2.21%) | 4.94 | 5.15 | 24.77K |
| 2024-10-15 | 4.95 | 4.91 | ↓$0.04 (-0.81%) | 4.86 | 4.95 | 11.58K |
| 2024-10-14 | 5.38 | 4.90 | ↓$0.48 (-8.92%) | 4.70 | 5.45 | 40.91K |
| 2024-10-11 | 4.75 | 5.13 | ↑$0.38 (8.00%) | 4.75 | 5.25 | 68.87K |
| 2024-10-10 | 4.72 | 4.70 | ↓$0.02 (-0.42%) | 4.58 | 4.78 | 21.01K |
Create an account or log in to view more rows.
$OPT YALL READY????????
$OPT the time is near
$OPT Up! Up! Up! Up! Up! Up! Up!
$OPT has just been halted from trading.
$OPT just hold no panic
$OPT buy the dip.
$OPT buy the dip were blasting off
$OPT just waiting to short this bad boy.
$OPT they don’t want us to shine… But we gon shine…
$OPT hmm...